KissMeData/389020/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	161239	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23400	-900	5	-3.70	359283600	15103	99.00	24600	24750	23300	31550	17050	24300	23788.97	1.20	0	-2321	25233	24766	23833	23366	22433	25000	23600	32	7250	500	17010	50	1	6197730	1450	198.31	6.51	12	0.24	118.00	3592.00	60200	20230330	-61.13	22900	20231027	2.18	60200	-61.13	20230330	22900	2.18	20231027	60200	-61.13	20230330	22900	2.18	20231027	3.50	N	389020	500	32 억		74279	N	N	0	N	00	N
3	20231031	151251	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23400	-900	5	-3.70	355023750	14921	97.80	24600	24750	23300	31550	17050	24300	23793.56	1.20	0	-2334	25233	24766	23833	23366	22433	25000	23600	32	7250	500	17010	50	1	6197730	1450	198.31	6.51	12	0.24	118.00	3592.00	60200	20230330	-61.13	22900	20231027	2.18	60200	-61.13	20230330	22900	2.18	20231027	60200	-61.13	20230330	22900	2.18	20231027	3.50	N	389020	500	32 억		74279	N	N	0	N	00	N
4	20231031	141301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23500	-800	5	-3.29	307026500	12869	84.35	24600	24750	23350	31550	17050	24300	23857.84	1.20	0	-1583	25233	24766	23833	23366	22433	25000	23600	32	7250	500	17010	50	1	6197730	1456	199.15	6.54	12	0.21	118.00	3592.00	60200	20230330	-60.96	22900	20231027	2.62	60200	-60.96	20230330	22900	2.62	20231027	60200	-60.96	20230330	22900	2.62	20231027	3.50	N	389020	500	32 억		74279	N	N	0	N	00	N
5	20231031	131250	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23850	-450	5	-1.85	176299550	7336	48.09	24600	24750	23700	31550	17050	24300	24032.11	1.20	0	-3005	25233	24766	23833	23366	22433	25000	23600	32	7250	500	17010	50	1	6197730	1478	202.12	6.64	12	0.12	118.00	3592.00	60200	20230330	-60.38	22900	20231027	4.15	60200	-60.38	20230330	22900	4.15	20231027	60200	-60.38	20230330	22900	4.15	20231027	3.50	N	389020	500	32 억		74279	N	N	0	N	00	N
6	20231031	121252	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24000	-300	5	-1.23	140126800	5819	38.14	24600	24750	23700	31550	17050	24300	24080.91	1.20	0	-2377	25233	24766	23833	23366	22433	25000	23600	32	7250	500	17010	50	1	6197730	1487	203.39	6.68	12	0.09	118.00	3592.00	60200	20230330	-60.13	22900	20231027	4.80	60200	-60.13	20230330	22900	4.80	20231027	60200	-60.13	20230330	22900	4.80	20231027	3.50	N	389020	500	32 억		74279	N	N	0	N	00	N
7	20231031	111322	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24150	-150	5	-0.62	100292850	4160	27.27	24600	24750	23700	31550	17050	24300	24108.86	1.20	0	-1136	25233	24766	23833	23366	22433	25000	23600	32	7250	500	17010	50	1	6197730	1497	204.66	6.72	12	0.07	118.00	3592.00	60200	20230330	-59.88	22900	20231027	5.46	60200	-59.88	20230330	22900	5.46	20231027	60200	-59.88	20230330	22900	5.46	20231027	3.50	N	389020	500	32 억		74279	N	N	0	N	00	N
8	20231031	101259	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23950	-350	5	-1.44	83606100	3469	22.74	24600	24750	23700	31550	17050	24300	24100.92	1.20	0	-1034	25233	24766	23833	23366	22433	25000	23600	32	7250	500	17010	50	1	6197730	1484	202.97	6.67	12	0.06	118.00	3592.00	60200	20230330	-60.22	22900	20231027	4.59	60200	-60.22	20230330	22900	4.59	20231027	60200	-60.22	20230330	22900	4.59	20231027	3.50	N	389020	500	32 억		74279	N	N	0	N	00	N
9	20231031	091301	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24500	200	2	0.82	16372700	666	4.37	24600	24750	24400	31550	17050	24300	24583.63	1.20	0	-337	25233	24766	23833	23366	22433	25000	23600	32	7250	500	17010	50	1	6197730	1518	207.63	6.82	12	0.01	118.00	3592.00	60200	20230330	-59.30	22900	20231027	6.99	60200	-59.30	20230330	22900	6.99	20231027	60200	-59.30	20230330	22900	6.99	20231027	3.50	N	389020	500	32 억		74279	N	N	0	N	00	N
10	20231030	161234	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	24300	1200	2	5.19	361033500	15194	75.40	22900	24300	22900	30000	16200	23100	23761.62	1.22	0	-1337	24566	23832	23366	22632	22166	23600	22400	32	6900	500	16170	50	1	6197730	1506	205.93	6.77	12	0.25	118.00	3592.00	60200	20230330	-59.63	22900	20231030	6.11	60200	-59.63	20230330	22900	6.11	20231030	60200	-59.63	20230330	22900	6.11	20231030	3.55	N	389020	500	32 억		75922	N	N	0	N	00	N
11	20231030	151206	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	24050	950	2	4.11	309395600	13056	64.79	22900	24300	22900	30000	16200	23100	23697.81	1.22	0	-1300	24566	23832	23366	22632	22166	23600	22400	32	6900	500	16170	50	1	6197730	1491	203.81	6.70	12	0.21	118.00	3592.00	60200	20230330	-60.05	22900	20231030	5.02	60200	-60.05	20230330	22900	5.02	20231030	60200	-60.05	20230330	22900	5.02	20231030	3.55	N	389020	500	32 억		75922	N	N	0	N	00	N
12	20231030	141206	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	23950	850	2	3.68	236949500	10051	49.88	22900	23950	22900	30000	16200	23100	23574.96	1.22	0	-1214	24566	23832	23366	22632	22166	23600	22400	32	6900	500	16170	50	1	6197730	1484	202.97	6.67	12	0.16	118.00	3592.00	60200	20230330	-60.22	22900	20231030	4.59	60200	-60.22	20230330	22900	4.59	20231030	60200	-60.22	20230330	22900	4.59	20231030	3.55	N	389020	500	32 억		75922	N	N	0	N	00	N
13	20231030	131209	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	23850	750	2	3.25	207253250	8808	43.71	22900	23900	22900	30000	16200	23100	23530.36	1.22	0	-1071	24566	23832	23366	22632	22166	23600	22400	32	6900	500	16170	50	1	6197730	1478	202.12	6.64	12	0.14	118.00	3592.00	60200	20230330	-60.38	22900	20231030	4.15	60200	-60.38	20230330	22900	4.15	20231030	60200	-60.38	20230330	22900	4.15	20231030	3.55	N	389020	500	32 억		75922	N	N	0	N	00	N
14	20231030	121159	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	23700	600	2	2.60	184045050	7833	38.87	22900	23900	22900	30000	16200	23100	23496.37	1.22	0	-843	24566	23832	23366	22632	22166	23600	22400	32	6900	500	16170	50	1	6197730	1469	200.85	6.60	12	0.13	118.00	3592.00	60200	20230330	-60.63	22900	20231030	3.49	60200	-60.63	20230330	22900	3.49	20231030	60200	-60.63	20230330	22900	3.49	20231030	3.55	N	389020	500	32 억		75922	N	N	0	N	00	N
15	20231030	111200	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	23700	600	2	2.60	140931550	6013	29.84	22900	23900	22900	30000	16200	23100	23438.09	1.22	0	-729	24566	23832	23366	22632	22166	23600	22400	32	6900	500	16170	50	1	6197730	1469	200.85	6.60	12	0.10	118.00	3592.00	60200	20230330	-60.63	22900	20231030	3.49	60200	-60.63	20230330	22900	3.49	20231030	60200	-60.63	20230330	22900	3.49	20231030	3.55	N	389020	500	32 억		75922	N	N	0	N	00	N
16	20231030	101154	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	23450	350	2	1.52	93520150	4017	19.93	22900	23650	22900	30000	16200	23100	23281.32	1.22	0	152	24566	23832	23366	22632	22166	23600	22400	32	6900	500	16170	50	1	6197730	1453	198.73	6.53	12	0.06	118.00	3592.00	60200	20230330	-61.05	22900	20231030	2.40	60200	-61.05	20230330	22900	2.40	20231030	60200	-61.05	20230330	22900	2.40	20231030	3.55	N	389020	500	32 억		75922	N	N	0	N	00	N
17	20231030	091156	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	23050	-50	5	-0.22	11075400	479	2.38	22900	23300	22900	30000	16200	23100	23122.15	1.22	0	-288	24566	23832	23366	22632	22166	23600	22400	32	6900	500	16170	50	1	6197730	1429	195.34	6.42	12	0.01	118.00	3592.00	60200	20230330	-61.71	22900	20231030	0.66	60200	-61.71	20230330	22900	0.66	20231030	60200	-61.71	20230330	22900	0.66	20231030	3.55	N	389020	500	32 억		75922	N	N	0	N	00	N
18	20231027	151156	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	23100	-650	5	-2.74	433186550	18516	51.34	24100	24100	22900	30850	16650	23750	23395.26	1.28	0	-1570	25116	24432	23916	23232	22716	24175	22975	32	7100	500	16620	50	1	6197730	1432	195.76	6.43	12	0.30	118.00	3592.00	60200	20230330	-61.63	22900	20231027	0.87	60200	-61.63	20230330	22900	0.87	20231027	60200	-61.63	20230330	22900	0.87	20231027	3.68	N	389020	500	32 억		79357	N	N	0	N	00	N
19	20231027	141155	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	23100	-650	5	-2.74	353061050	15031	41.68	24100	24100	23000	30850	16650	23750	23488.86	1.28	0	-1838	25116	24432	23916	23232	22716	24175	22975	32	7100	500	16620	50	1	6197730	1432	195.76	6.43	12	0.24	118.00	3592.00	60200	20230330	-61.63	23000	20231027	0.43	60200	-61.63	20230330	23000	0.43	20231027	60200	-61.63	20230330	23000	0.43	20231027	3.68	N	389020	500	32 억		79357	N	N	0	N	00	N
20	20231027	131144	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23300	-450	5	-1.89	272966250	11569	32.08	24100	24100	23200	30850	16650	23750	23594.63	1.28	0	-1208	25116	24432	23916	23232	22716	24175	22975	32	7100	500	16620	50	1	6197730	1444	197.46	6.49	12	0.19	118.00	3592.00	60200	20230330	-61.30	23100	20231024	0.87	60200	-61.30	20230330	23100	0.87	20231024	60200	-61.30	20230330	23100	0.87	20231024	3.68	N	389020	500	32 억		79357	N	N	0	N	00	N
21	20231027	121157	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23900	150	2	0.63	214933550	9089	25.20	24100	24100	23300	30850	16650	23750	23647.66	1.28	0	297	25116	24432	23916	23232	22716	24175	22975	32	7100	500	16620	50	1	6197730	1481	202.54	6.65	12	0.15	118.00	3592.00	60200	20230330	-60.30	23100	20231024	3.46	60200	-60.30	20230330	23100	3.46	20231024	60200	-60.30	20230330	23100	3.46	20231024	3.68	N	389020	500	32 억		79357	N	N	0	N	00	N
22	20231027	111204	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23600	-150	5	-0.63	171620350	7249	20.10	24100	24100	23300	30850	16650	23750	23675.04	1.28	0	-282	25116	24432	23916	23232	22716	24175	22975	32	7100	500	16620	50	1	6197730	1463	200.00	6.57	12	0.12	118.00	3592.00	60200	20230330	-60.80	23100	20231024	2.16	60200	-60.80	20230330	23100	2.16	20231024	60200	-60.80	20230330	23100	2.16	20231024	3.68	N	389020	500	32 억		79357	N	N	0	N	00	N
23	20231027	101152	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23800	50	2	0.21	130991550	5540	15.36	24100	24100	23300	30850	16650	23750	23644.68	1.28	0	-580	25116	24432	23916	23232	22716	24175	22975	32	7100	500	16620	50	1	6197730	1475	201.69	6.63	12	0.09	118.00	3592.00	60200	20230330	-60.47	23100	20231024	3.03	60200	-60.47	20230330	23100	3.03	20231024	60200	-60.47	20230330	23100	3.03	20231024	3.68	N	389020	500	32 억		79357	N	N	0	N	00	N
24	20231027	091158	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23750	0	3	0.00	49442350	2073	5.75	24100	24100	23750	30850	16650	23750	23850.63	1.28	0	-1465	25116	24432	23916	23232	22716	24175	22975	32	7100	500	16620	50	1	6197730	1472	201.27	6.61	12	0.03	118.00	3592.00	60200	20230330	-60.55	23100	20231024	2.81	60200	-60.55	20230330	23100	2.81	20231024	60200	-60.55	20230330	23100	2.81	20231024	3.68	N	389020	500	32 억		79357	N	N	0	N	00	N
25	20231026	161139	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23750	-1400	5	-5.57	857469700	35893	99.12	24050	24600	23400	32650	17650	25150	23890.00	1.30	0	-573	27150	26150	25400	24400	23650	25775	24025	32	7500	500	17600	50	1	6197730	1472	201.27	6.61	12	0.58	118.00	3592.00	60200	20230330	-60.55	23100	20231024	2.81	60200	-60.55	20230330	23100	2.81	20231024	60200	-60.55	20230330	23100	2.81	20231024	3.76	N	389020	500	32 억		80429	N	N	0	N	00	N
26	20231026	151137	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23900	-1250	5	-4.97	847179850	35460	97.92	24050	24600	23400	32650	17650	25150	23891.14	1.30	0	-454	27150	26150	25400	24400	23650	25775	24025	32	7500	500	17600	50	1	6197730	1481	202.54	6.65	12	0.57	118.00	3592.00	60200	20230330	-60.30	23100	20231024	3.46	60200	-60.30	20230330	23100	3.46	20231024	60200	-60.30	20230330	23100	3.46	20231024	3.76	N	389020	500	32 억		80429	N	N	0	N	00	N
27	20231026	141139	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23750	-1400	5	-5.57	691633850	28881	79.75	24050	24600	23400	32650	17650	25150	23947.71	1.30	0	-512	27150	26150	25400	24400	23650	25775	24025	32	7500	500	17600	50	1	6197730	1472	201.27	6.61	12	0.47	118.00	3592.00	60200	20230330	-60.55	23100	20231024	2.81	60200	-60.55	20230330	23100	2.81	20231024	60200	-60.55	20230330	23100	2.81	20231024	3.76	N	389020	500	32 억		80429	N	N	0	N	00	N
28	20231026	131137	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	23950	-1200	5	-4.77	624251750	26028	71.87	24050	24600	23500	32650	17650	25150	23983.85	1.30	0	-166	27150	26150	25400	24400	23650	25775	24025	32	7500	500	17600	50	1	6197730	1484	202.97	6.67	12	0.42	118.00	3592.00	60200	20230330	-60.22	23100	20231024	3.68	60200	-60.22	20230330	23100	3.68	20231024	60200	-60.22	20230330	23100	3.68	20231024	3.76	N	389020	500	32 억		80429	N	N	0	N	00	N
29	20231026	121130	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24000	-1150	5	-4.57	437819200	18183	50.21	24050	24600	23600	32650	17650	25150	24078.49	1.30	0	963	27150	26150	25400	24400	23650	25775	24025	32	7500	500	17600	50	1	6197730	1487	203.39	6.68	12	0.29	118.00	3592.00	60200	20230330	-60.13	23100	20231024	3.90	60200	-60.13	20230330	23100	3.90	20231024	60200	-60.13	20230330	23100	3.90	20231024	3.76	N	389020	500	32 억		80429	N	N	0	N	00	N
30	20231026	111146	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24200	-950	5	-3.78	306459900	12693	35.05	24050	24600	23600	32650	17650	25150	24144.01	1.30	0	2879	27150	26150	25400	24400	23650	25775	24025	32	7500	500	17600	50	1	6197730	1500	205.08	6.74	12	0.20	118.00	3592.00	60200	20230330	-59.80	23100	20231024	4.76	60200	-59.80	20230330	23100	4.76	20231024	60200	-59.80	20230330	23100	4.76	20231024	3.76	N	389020	500	32 억		80429	N	N	0	N	00	N
31	20231026	101141	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24050	-1100	5	-4.37	183342300	7607	21.01	24050	24500	23600	32650	17650	25150	24101.79	1.30	0	207	27150	26150	25400	24400	23650	25775	24025	32	7500	500	17600	50	1	6197730	1491	203.81	6.70	12	0.12	118.00	3592.00	60200	20230330	-60.05	23100	20231024	4.11	60200	-60.05	20230330	23100	4.11	20231024	60200	-60.05	20230330	23100	4.11	20231024	3.76	N	389020	500	32 억		80429	N	N	0	N	00	N
32	20231026	091139	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	24250	-900	5	-3.58	74976800	3136	8.66	24050	24300	23600	32650	17650	25150	23908.42	1.30	0	599	27150	26150	25400	24400	23650	25775	24025	32	7500	500	17600	50	1	6197730	1503	205.51	6.75	12	0.05	118.00	3592.00	60200	20230330	-59.72	23100	20231024	4.98	60200	-59.72	20230330	23100	4.98	20231024	60200	-59.72	20230330	23100	4.98	20231024	3.76	N	389020	500	32 억		80429	N	N	0	N	00	N
33	20231025	161140	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	25150	-1000	5	-3.82	898543450	35602	45.33	26150	26400	24650	33950	18350	26150	25238.59	1.30	0	1151	28783	27466	25283	23966	21783	28125	24625	32	7800	500	18300	50	1	6197730	1559	213.14	7.00	12	0.57	118.00	3592.00	60200	20230330	-58.22	23100	20231024	8.87	60200	-58.22	20230330	23100	8.87	20231024	60200	-58.22	20230330	23100	8.87	20231024	3.97	N	389020	500	32 억		80346	N	N	0	N	00	N
34	20231025	151138	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	25150	-1000	5	-3.82	863447950	34206	43.55	26150	26400	24650	33950	18350	26150	25242.59	1.30	0	1207	28783	27466	25283	23966	21783	28125	24625	32	7800	500	18300	50	1	6197730	1559	213.14	7.00	12	0.55	118.00	3592.00	60200	20230330	-58.22	23100	20231024	8.87	60200	-58.22	20230330	23100	8.87	20231024	60200	-58.22	20230330	23100	8.87	20231024	3.97	N	389020	500	32 억		80346	N	N	0	N	00	N
35	20231025	141134	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	25150	-1000	5	-3.82	544640550	21552	27.44	26150	26400	24650	33950	18350	26150	25271.00	1.30	0	-3685	28783	27466	25283	23966	21783	28125	24625	32	7800	500	18300	50	1	6197730	1559	213.14	7.00	12	0.35	118.00	3592.00	60200	20230330	-58.22	23100	20231024	8.87	60200	-58.22	20230330	23100	8.87	20231024	60200	-58.22	20230330	23100	8.87	20231024	3.97	N	389020	500	32 억		80346	N	N	0	N	00	N
36	20231025	131134	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	24800	-1350	5	-5.16	424653500	16745	21.32	26150	26400	24800	33950	18350	26150	25360.02	1.30	0	-3417	28783	27466	25283	23966	21783	28125	24625	32	7800	500	18300	50	1	6197730	1537	210.17	6.90	12	0.27	118.00	3592.00	60200	20230330	-58.80	23100	20231024	7.36	60200	-58.80	20230330	23100	7.36	20231024	60200	-58.80	20230330	23100	7.36	20231024	3.97	N	389020	500	32 억		80346	N	N	0	N	00	N
37	20231025	121139	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	25350	-800	5	-3.06	284037050	11128	14.17	26150	26400	25150	33950	18350	26150	25524.54	1.30	0	-2374	28783	27466	25283	23966	21783	28125	24625	32	7800	500	18300	50	1	6197730	1571	214.83	7.06	12	0.18	118.00	3592.00	60200	20230330	-57.89	23100	20231024	9.74	60200	-57.89	20230330	23100	9.74	20231024	60200	-57.89	20230330	23100	9.74	20231024	3.97	N	389020	500	32 억		80346	N	N	0	N	00	N
38	20231025	111138	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	25550	-600	5	-2.29	216426100	8477	10.79	26150	26400	25150	33950	18350	26150	25530.98	1.30	0	-1626	28783	27466	25283	23966	21783	28125	24625	32	7800	500	18300	50	1	6197730	1584	216.53	7.11	12	0.14	118.00	3592.00	60200	20230330	-57.56	23100	20231024	10.61	60200	-57.56	20230330	23100	10.61	20231024	60200	-57.56	20230330	23100	10.61	20231024	3.97	N	389020	500	32 억		80346	N	N	0	N	00	N
39	20231025	101139	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	25200	-950	5	-3.63	152725000	5981	7.62	26150	26400	25150	33950	18350	26150	25535.03	1.30	0	-1860	28783	27466	25283	23966	21783	28125	24625	32	7800	500	18300	50	1	6197730	1562	213.56	7.02	12	0.10	118.00	3592.00	60200	20230330	-58.14	23100	20231024	9.09	60200	-58.14	20230330	23100	9.09	20231024	60200	-58.14	20230330	23100	9.09	20231024	3.97	N	389020	500	32 억		80346	N	N	0	N	00	N
40	20231025	091134	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	26100	-50	5	-0.19	15582350	599	0.76	26150	26150	25650	33950	18350	26150	26013.94	1.30	0	-221	28783	27466	25283	23966	21783	28125	24625	32	7800	500	18300	50	1	6197730	1618	221.19	7.27	12	0.01	118.00	3592.00	60200	20230330	-56.64	23100	20231024	12.99	60200	-56.64	20230330	23100	12.99	20231024	60200	-56.64	20230330	23100	12.99	20231024	3.97	N	389020	500	32 억		80346	N	N	0	N	00	N
41	20231024	161107	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	26150	1500	2	6.09	1954311250	78475	194.71	24650	26600	23100	32000	17300	24650	24902.24	1.16	0	8045	27150	25900	25200	23950	23250	25550	23600	32	7350	500	17250	50	1	6197730	1621	221.61	7.28	12	1.27	118.00	3592.00	60200	20230330	-56.56	23100	20231024	13.20	60200	-56.56	20230330	23100	13.20	20231024	60200	-56.56	20230330	23100	13.20	20231024	4.11	N	389020	500	32 억		71620	N	N	0	N	00	N
42	20231024	151128	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	25850	1200	2	4.87	1926499500	77407	192.06	24650	26600	23100	32000	17300	24650	24888.23	1.16	0	7970	27150	25900	25200	23950	23250	25550	23600	32	7350	500	17250	50	1	6197730	1602	219.07	7.20	12	1.25	118.00	3592.00	60200	20230330	-57.06	23100	20231024	11.90	60200	-57.06	20230330	23100	11.90	20231024	60200	-57.06	20230330	23100	11.90	20231024	4.11	N	389020	500	32 억		71620	N	N	0	N	00	N
43	20231024	141109	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	26500	1850	2	7.51	1712445400	69249	171.82	24650	26500	23100	32000	17300	24650	24728.92	1.16	0	9809	27150	25900	25200	23950	23250	25550	23600	32	7350	500	17250	50	1	6197730	1642	224.58	7.38	12	1.12	118.00	3592.00	60200	20230330	-55.98	23100	20231024	14.72	60200	-55.98	20230330	23100	14.72	20231024	60200	-55.98	20230330	23100	14.72	20231024	4.11	N	389020	500	32 억		71620	N	N	0	N	00	N
44	20231024	131113	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	25900	1250	2	5.07	1447704000	59095	146.63	24650	26400	23100	32000	17300	24650	24497.65	1.16	0	10187	27150	25900	25200	23950	23250	25550	23600	32	7350	500	17250	50	1	6197730	1605	219.49	7.21	12	0.95	118.00	3592.00	60200	20230330	-56.98	23100	20231024	12.12	60200	-56.98	20230330	23100	12.12	20231024	60200	-56.98	20230330	23100	12.12	20231024	4.11	N	389020	500	32 억		71620	N	N	0	N	00	N
45	20231024	121126	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	25050	400	2	1.62	1056779700	43763	108.58	24650	25500	23100	32000	17300	24650	24146.64	1.16	0	4075	27150	25900	25200	23950	23250	25550	23600	32	7350	500	17250	50	1	6197730	1553	212.29	6.97	12	0.71	118.00	3592.00	60200	20230330	-58.39	23100	20231024	8.44	60200	-58.39	20230330	23100	8.44	20231024	60200	-58.39	20230330	23100	8.44	20231024	4.11	N	389020	500	32 억		71620	N	N	0	N	00	N
46	20231024	111121	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	24100	-550	5	-2.23	774750250	32353	80.27	24650	25500	23100	32000	17300	24650	23944.60	1.16	0	5327	27150	25900	25200	23950	23250	25550	23600	32	7350	500	17250	50	1	6197730	1494	204.24	6.71	12	0.52	118.00	3592.00	60200	20230330	-59.97	23100	20231024	4.33	60200	-59.97	20230330	23100	4.33	20231024	60200	-59.97	20230330	23100	4.33	20231024	4.11	N	389020	500	32 억		71620	N	N	0	N	00	N
47	20231024	101112	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	24350	-300	5	-1.22	224761450	9086	22.54	24650	25500	24250	32000	17300	24650	24738.09	1.16	0	-458	27150	25900	25200	23950	23250	25550	23600	32	7350	500	17250	50	1	6197730	1509	206.36	6.78	12	0.15	118.00	3592.00	60200	20230330	-59.55	24250	20231024	0.41	60200	-59.55	20230330	24250	0.41	20231024	60200	-59.55	20230330	24250	0.41	20231024	4.11	N	389020	500	32 억		71620	N	N	0	N	00	N
48	20231024	091120	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	24950	300	2	1.22	109635700	4404	10.93	24650	25500	24600	32000	17300	24650	24900.26	1.16	0	1343	27150	25900	25200	23950	23250	25550	23600	32	7350	500	17250	50	1	6197730	1546	211.44	6.95	12	0.07	118.00	3592.00	60200	20230330	-58.55	24500	20231023	1.84	60200	-58.55	20230330	24500	1.84	20231023	60200	-58.55	20230330	24500	1.84	20231023	4.11	N	389020	500	32 억		71620	N	N	0	N	00	N
49	20231023	161102	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	24650	-1550	5	-5.92	1013570150	39934	84.48	26200	26450	24500	34050	18350	26200	25384.60	1.14	0	1943	27866	27032	26466	25632	25066	26750	25350	32	7850	500	18340	50	1	6197730	1528	208.90	6.86	12	0.64	118.00	3592.00	60200	20230330	-59.05	24500	20231023	0.61	60200	-59.05	20230330	24500	0.61	20231023	60200	-59.05	20230330	24500	0.61	20231023	4.14	N	389020	500	32 억		70874	N	N	0	N	00	N
50	20231023	151109	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	24950	-1250	5	-4.77	841593750	32978	69.76	26200	26450	24850	34050	18350	26200	25519.85	1.14	0	1836	27866	27032	26466	25632	25066	26750	25350	32	7850	500	18340	50	1	6197730	1546	211.44	6.95	12	0.53	118.00	3592.00	60200	20230330	-58.55	24850	20231023	0.40	60200	-58.55	20230330	24850	0.40	20231023	60200	-58.55	20230330	24850	0.40	20231023	4.14	N	389020	500	32 억		70874	N	N	0	N	00	N
51	20231023	141106	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	25000	-1200	5	-4.58	631270050	24552	51.94	26200	26450	25000	34050	18350	26200	25711.55	1.14	0	1851	27866	27032	26466	25632	25066	26750	25350	32	7850	500	18340	50	1	6197730	1549	211.86	6.96	12	0.40	118.00	3592.00	60200	20230330	-58.47	25000	20231023	0.00	60200	-58.47	20230330	25000	0.00	20231023	60200	-58.47	20230330	25000	0.00	20231023	4.14	N	389020	500	32 억		70874	N	N	0	N	00	N
52	20231023	131113	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	25250	-950	5	-3.63	567157850	22001	46.54	26200	26450	25150	34050	18350	26200	25778.73	1.14	0	1988	27866	27032	26466	25632	25066	26750	25350	32	7850	500	18340	50	1	6197730	1565	213.98	7.03	12	0.35	118.00	3592.00	60200	20230330	-58.06	25150	20231023	0.40	60200	-58.06	20230330	25150	0.40	20231023	60200	-58.06	20230330	25150	0.40	20231023	4.14	N	389020	500	32 억		70874	N	N	0	N	00	N
53	20231023	121102	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	25600	-600	5	-2.29	461955050	17837	37.73	26200	26450	25300	34050	18350	26200	25898.70	1.14	0	1364	27866	27032	26466	25632	25066	26750	25350	32	7850	500	18340	50	1	6197730	1587	216.95	7.13	12	0.29	118.00	3592.00	60200	20230330	-57.48	25300	20231023	1.19	60200	-57.48	20230330	25300	1.19	20231023	60200	-57.48	20230330	25300	1.19	20231023	4.14	N	389020	500	32 억		70874	N	N	0	N	00	N
54	20231023	111100	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	25850	-350	5	-1.34	353006150	13571	28.71	26200	26450	25300	34050	18350	26200	26011.80	1.14	0	912	27866	27032	26466	25632	25066	26750	25350	32	7850	500	18340	50	1	6197730	1602	219.07	7.20	12	0.22	118.00	3592.00	60200	20230330	-57.06	25300	20231023	2.17	60200	-57.06	20230330	25300	2.17	20231023	60200	-57.06	20230330	25300	2.17	20231023	4.14	N	389020	500	32 억		70874	N	N	0	N	00	N
55	20231023	101052	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	25900	-300	5	-1.15	215671950	8268	17.49	26200	26450	25300	34050	18350	26200	26085.14	1.14	0	761	27866	27032	26466	25632	25066	26750	25350	32	7850	500	18340	50	1	6197730	1605	219.49	7.21	12	0.13	118.00	3592.00	60200	20230330	-56.98	25300	20231023	2.37	60200	-56.98	20230330	25300	2.37	20231023	60200	-56.98	20230330	25300	2.37	20231023	4.14	N	389020	500	32 억		70874	N	N	0	N	00	N
56	20231023	091114	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	26250	50	2	0.19	88973750	3416	7.23	26200	26250	25300	34050	18350	26200	26046.18	1.14	0	-637	27866	27032	26466	25632	25066	26750	25350	32	7850	500	18340	50	1	6197730	1627	222.46	7.31	12	0.06	118.00	3592.00	60200	20230330	-56.40	25300	20231023	3.75	60200	-56.40	20230330	25300	3.75	20231023	60200	-56.40	20230330	25300	3.75	20231023	4.14	N	389020	500	32 억		70874	N	N	0	N	00	N
57	20231020	161057	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	26200	-1250	5	-4.55	1237212400	46972	59.70	27000	27300	25900	35650	19250	27450	26340.23	1.13	0	952	29783	28616	27833	26666	25883	28225	26275	32	8200	500	19210	50	1	6197730	1624	222.03	7.29	12	0.76	118.00	3592.00	60200	20230330	-56.48	25900	20231020	1.16	60200	-56.48	20230330	25900	1.16	20231020	60200	-56.48	20230330	25900	1.16	20231020	4.21	N	389020	500	32 억		70036	N	N	0	N	00	N
58	20231020	151055	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	26100	-1350	5	-4.92	1148503950	43581	55.39	27000	27300	25900	35650	19250	27450	26353.32	1.13	0	1405	29783	28616	27833	26666	25883	28225	26275	32	8200	500	19210	50	1	6197730	1618	221.19	7.27	12	0.70	118.00	3592.00	60200	20230330	-56.64	25900	20231020	0.77	60200	-56.64	20230330	25900	0.77	20231020	60200	-56.64	20230330	25900	0.77	20231020	4.21	N	389020	500	32 억		70036	N	N	0	N	00	N
59	20231020	141107	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	26400	-1050	5	-3.83	975081100	36964	46.98	27000	27300	25900	35650	19250	27450	26379.21	1.13	0	1005	29783	28616	27833	26666	25883	28225	26275	32	8200	500	19210	50	1	6197730	1636	223.73	7.35	12	0.60	118.00	3592.00	60200	20230330	-56.15	25900	20231020	1.93	60200	-56.15	20230330	25900	1.93	20231020	60200	-56.15	20230330	25900	1.93	20231020	4.21	N	389020	500	32 억		70036	N	N	0	N	00	N
60	20231020	131038	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	26100	-1350	5	-4.92	789227300	29963	38.08	27000	27300	25900	35650	19250	27450	26340.06	1.13	0	-878	29783	28616	27833	26666	25883	28225	26275	32	8200	500	19210	50	1	6197730	1618	221.19	7.27	12	0.48	118.00	3592.00	60200	20230330	-56.64	25900	20231020	0.77	60200	-56.64	20230330	25900	0.77	20231020	60200	-56.64	20230330	25900	0.77	20231020	4.21	N	389020	500	32 억		70036	N	N	0	N	00	N
61	20231020	121049	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	26050	-1400	5	-5.10	638989850	24201	30.76	27000	27300	26050	35650	19250	27450	26403.45	1.13	0	-1025	29783	28616	27833	26666	25883	28225	26275	32	8200	500	19210	50	1	6197730	1615	220.76	7.25	12	0.39	118.00	3592.00	60200	20230330	-56.73	26050	20231020	0.00	60200	-56.73	20230330	26050	0.00	20231020	60200	-56.73	20230330	26050	0.00	20231020	4.21	N	389020	500	32 억		70036	N	N	0	N	00	N
62	20231020	111059	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	26200	-1250	5	-4.55	568437750	21502	27.33	27000	27300	26050	35650	19250	27450	26436.51	1.13	0	-743	29783	28616	27833	26666	25883	28225	26275	32	8200	500	19210	50	1	6197730	1624	222.03	7.29	12	0.35	118.00	3592.00	60200	20230330	-56.48	26050	20231020	0.58	60200	-56.48	20230330	26050	0.58	20231020	60200	-56.48	20230330	26050	0.58	20231020	4.21	N	389020	500	32 억		70036	N	N	0	N	00	N
63	20231020	101051	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	26200	-1250	5	-4.55	384004250	14460	18.38	27000	27300	26150	35650	19250	27450	26556.31	1.13	0	-861	29783	28616	27833	26666	25883	28225	26275	32	8200	500	19210	50	1	6197730	1624	222.03	7.29	12	0.23	118.00	3592.00	60200	20230330	-56.48	26150	20231020	0.19	60200	-56.48	20230330	26150	0.19	20231020	60200	-56.48	20230330	26150	0.19	20231020	4.21	N	389020	500	32 억		70036	N	N	0	N	00	N
64	20231020	091048	00	50.00	KOSDAQ	신저가	통신장비	N	N	N	N	50	N	26700	-750	5	-2.73	89004950	3309	4.21	27000	27300	26550	35650	19250	27450	26897.84	1.13	0	148	29783	28616	27833	26666	25883	28225	26275	32	8200	500	19210	50	1	6197730	1655	226.27	7.43	12	0.05	118.00	3592.00	60200	20230330	-55.65	26550	20231020	0.56	60200	-55.65	20230330	26550	0.56	20231020	60200	-55.65	20230330	26550	0.56	20231020	4.21	N	389020	500	32 억		70036	N	N	0	N	00	N
65	20231019	161048	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	27450	-1750	5	-5.99	2144023350	77713	161.46	29000	29000	27050	37950	20450	29200	27589.11	1.22	0	-4448	30500	29850	29350	28700	28200	29600	28450	32	8750	500	20440	50	1	6197730	1701	232.63	7.64	12	1.25	118.00	3592.00	60200	20230330	-54.40	27000	20230726	1.67	60200	-54.40	20230330	27000	1.67	20230726	60200	-54.40	20230330	27000	1.67	20230726	4.22	N	389020	500	32 억		75899	N	N	0	N	00	N
66	20231019	151035	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	27100	-2100	5	-7.19	2028733000	73498	152.70	29000	29000	27050	37950	20450	29200	27602.56	1.22	0	-4587	30500	29850	29350	28700	28200	29600	28450	32	8750	500	20440	50	1	6197730	1680	229.66	7.54	12	1.19	118.00	3592.00	60200	20230330	-54.98	27000	20230726	0.37	60200	-54.98	20230330	27000	0.37	20230726	60200	-54.98	20230330	27000	0.37	20230726	4.22	N	389020	500	32 억		75899	N	N	0	N	00	N
67	20231019	141051	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	27200	-2000	5	-6.85	1761699350	63679	132.30	29000	29000	27050	37950	20450	29200	27665.31	1.22	0	-4177	30500	29850	29350	28700	28200	29600	28450	32	8750	500	20440	50	1	6197730	1686	230.51	7.57	12	1.03	118.00	3592.00	60200	20230330	-54.82	27000	20230726	0.74	60200	-54.82	20230330	27000	0.74	20230726	60200	-54.82	20230330	27000	0.74	20230726	4.22	N	389020	500	32 억		75899	N	N	0	N	00	N
68	20231019	131041	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	27600	-1600	5	-5.48	1445647650	52131	108.31	29000	29000	27050	37950	20450	29200	27731.06	1.22	0	-3739	30500	29850	29350	28700	28200	29600	28450	32	8750	500	20440	50	1	6197730	1711	233.90	7.68	12	0.84	118.00	3592.00	60200	20230330	-54.15	27000	20230726	2.22	60200	-54.15	20230330	27000	2.22	20230726	60200	-54.15	20230330	27000	2.22	20230726	4.22	N	389020	500	32 억		75899	N	N	0	N	00	N
69	20231019	121049	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	27100	-2100	5	-7.19	1251874500	45061	93.62	29000	29000	27050	37950	20450	29200	27781.77	1.22	0	-3117	30500	29850	29350	28700	28200	29600	28450	32	8750	500	20440	50	1	6197730	1680	229.66	7.54	12	0.73	118.00	3592.00	60200	20230330	-54.98	27000	20230726	0.37	60200	-54.98	20230330	27000	0.37	20230726	60200	-54.98	20230330	27000	0.37	20230726	4.22	N	389020	500	32 억		75899	N	N	0	N	00	N
70	20231019	111042	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	27800	-1400	5	-4.79	833943800	29809	61.93	29000	29000	27750	37950	20450	29200	27976.24	1.22	0	-5726	30500	29850	29350	28700	28200	29600	28450	32	8750	500	20440	50	1	6197730	1723	235.59	7.74	12	0.48	118.00	3592.00	60200	20230330	-53.82	27000	20230726	2.96	60200	-53.82	20230330	27000	2.96	20230726	60200	-53.82	20230330	27000	2.96	20230726	4.22	N	389020	500	32 억		75899	N	N	0	N	00	N
71	20231019	101037	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28000	-1200	5	-4.11	691071700	24681	51.28	29000	29000	27750	37950	20450	29200	28000.15	1.22	0	-4703	30500	29850	29350	28700	28200	29600	28450	32	8750	500	20440	50	1	6197730	1735	237.29	7.80	12	0.40	118.00	3592.00	60200	20230330	-53.49	27000	20230726	3.70	60200	-53.49	20230330	27000	3.70	20230726	60200	-53.49	20230330	27000	3.70	20230726	4.22	N	389020	500	32 억		75899	N	N	0	N	00	N
72	20231019	091045	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28100	-1100	5	-3.77	228680350	8128	16.89	29000	29000	27950	37950	20450	29200	28134.89	1.22	0	-1362	30500	29850	29350	28700	28200	29600	28450	32	8750	500	20440	50	1	6197730	1742	238.14	7.82	12	0.13	118.00	3592.00	60200	20230330	-53.32	27000	20230726	4.07	60200	-53.32	20230330	27000	4.07	20230726	60200	-53.32	20230330	27000	4.07	20230726	4.22	N	389020	500	32 억		75899	N	N	0	N	00	N
73	20231018	161050	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29200	-550	5	-1.85	1406675300	47962	169.35	29450	30000	28850	38650	20850	29750	29329.40	1.23	0	-106	31150	30450	30100	29400	29050	30275	29225	32	8900	500	20820	50	1	6197730	1810	247.46	8.13	12	0.77	118.00	3592.00	60200	20230330	-51.50	27000	20230726	8.15	60200	-51.50	20230330	27000	8.15	20230726	60200	-51.50	20230330	27000	8.15	20230726	4.23	N	389020	500	32 억		76082	N	N	0	N	00	N
74	20231018	151041	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29150	-600	5	-2.02	1326957800	45222	159.68	29450	30000	28850	38650	20850	29750	29343.19	1.23	0	256	31150	30450	30100	29400	29050	30275	29225	32	8900	500	20820	50	1	6197730	1807	247.03	8.12	12	0.73	118.00	3592.00	60200	20230330	-51.58	27000	20230726	7.96	60200	-51.58	20230330	27000	7.96	20230726	60200	-51.58	20230330	27000	7.96	20230726	4.23	N	389020	500	32 억		76082	N	N	0	N	00	N
75	20231018	141025	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29200	-550	5	-1.85	1153625600	39253	138.60	29450	30000	28850	38650	20850	29750	29389.49	1.23	0	498	31150	30450	30100	29400	29050	30275	29225	32	8900	500	20820	50	1	6197730	1810	247.46	8.13	12	0.63	118.00	3592.00	60200	20230330	-51.50	27000	20230726	8.15	60200	-51.50	20230330	27000	8.15	20230726	60200	-51.50	20230330	27000	8.15	20230726	4.23	N	389020	500	32 억		76082	N	N	0	N	00	N
76	20231018	131022	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29250	-500	5	-1.68	1043967600	35493	125.32	29450	30000	28850	38650	20850	29750	29413.34	1.23	0	1905	31150	30450	30100	29400	29050	30275	29225	32	8900	500	20820	50	1	6197730	1813	247.88	8.14	12	0.57	118.00	3592.00	60200	20230330	-51.41	27000	20230726	8.33	60200	-51.41	20230330	27000	8.33	20230726	60200	-51.41	20230330	27000	8.33	20230726	4.23	N	389020	500	32 억		76082	N	N	0	N	00	N
77	20231018	121041	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29350	-400	5	-1.34	986237100	33521	118.36	29450	30000	28850	38650	20850	29750	29421.47	1.23	0	3447	31150	30450	30100	29400	29050	30275	29225	32	8900	500	20820	50	1	6197730	1819	248.73	8.17	12	0.54	118.00	3592.00	60200	20230330	-51.25	27000	20230726	8.70	60200	-51.25	20230330	27000	8.70	20230726	60200	-51.25	20230330	27000	8.70	20230726	4.23	N	389020	500	32 억		76082	N	N	0	N	00	N
78	20231018	111033	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29400	-350	5	-1.18	905189100	30767	108.64	29450	30000	28850	38650	20850	29750	29420.78	1.23	0	3767	31150	30450	30100	29400	29050	30275	29225	32	8900	500	20820	50	1	6197730	1822	249.15	8.18	12	0.50	118.00	3592.00	60200	20230330	-51.16	27000	20230726	8.89	60200	-51.16	20230330	27000	8.89	20230726	60200	-51.16	20230330	27000	8.89	20230726	4.23	N	389020	500	32 억		76082	N	N	0	N	00	N
79	20231018	101045	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29100	-650	5	-2.18	808306950	27469	96.99	29450	30000	28850	38650	20850	29750	29426.15	1.23	0	2529	31150	30450	30100	29400	29050	30275	29225	32	8900	500	20820	50	1	6197730	1804	246.61	8.10	12	0.44	118.00	3592.00	60200	20230330	-51.66	27000	20230726	7.78	60200	-51.66	20230330	27000	7.78	20230726	60200	-51.66	20230330	27000	7.78	20230726	4.23	N	389020	500	32 억		76082	N	N	0	N	00	N
80	20231018	091027	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29450	-300	5	-1.01	133362250	4570	16.14	29450	29550	28850	38650	20850	29750	29182.11	1.23	0	-1751	31150	30450	30100	29400	29050	30275	29225	32	8900	500	20820	50	1	6197730	1825	249.58	8.20	12	0.07	118.00	3592.00	60200	20230330	-51.08	27000	20230726	9.07	60200	-51.08	20230330	27000	9.07	20230726	60200	-51.08	20230330	27000	9.07	20230726	4.23	N	389020	500	32 억		76082	N	N	0	N	00	N
81	20231017	161030	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29750	-200	5	-0.67	849645800	28240	31.74	30500	30800	29750	38900	21000	29950	30090.28	1.20	0	973	32083	31016	29933	28866	27783	30475	28325	32	8950	500	20960	50	1	6197730	1844	252.12	8.28	12	0.46	118.00	3592.00	60200	20230330	-50.58	27000	20230726	10.19	60200	-50.58	20230330	27000	10.19	20230726	60200	-50.58	20230330	27000	10.19	20230726	4.12	N	389020	500	32 억		74382	N	N	0	N	00	N
82	20231017	151038	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29900	-50	5	-0.17	817739700	27168	30.54	30500	30800	29750	38900	21000	29950	30099.37	1.20	0	948	32083	31016	29933	28866	27783	30475	28325	32	8950	500	20960	50	1	6197730	1853	253.39	8.32	12	0.44	118.00	3592.00	60200	20230330	-50.33	27000	20230726	10.74	60200	-50.33	20230330	27000	10.74	20230726	60200	-50.33	20230330	27000	10.74	20230726	4.12	N	389020	500	32 억		74382	N	N	0	N	00	N
83	20231017	141040	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30000	50	2	0.17	591666300	19612	22.04	30500	30800	30000	38900	21000	29950	30168.59	1.20	0	-124	32083	31016	29933	28866	27783	30475	28325	32	8950	500	20960	50	1	6197730	1859	254.24	8.35	12	0.32	118.00	3592.00	60200	20230330	-50.17	27000	20230726	11.11	60200	-50.17	20230330	27000	11.11	20230726	60200	-50.17	20230330	27000	11.11	20230726	4.12	N	389020	500	32 억		74382	N	N	0	N	00	N
84	20231017	131032	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30100	150	2	0.50	536425050	17777	19.98	30500	30800	30000	38900	21000	29950	30175.23	1.20	0	219	32083	31016	29933	28866	27783	30475	28325	32	8950	500	20960	50	1	6197730	1866	255.08	8.38	12	0.29	118.00	3592.00	60200	20230330	-50.00	27000	20230726	11.48	60200	-50.00	20230330	27000	11.48	20230726	60200	-50.00	20230330	27000	11.48	20230726	4.12	N	389020	500	32 억		74382	N	N	0	N	00	N
85	20231017	121037	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30100	150	2	0.50	440859750	14603	16.41	30500	30800	30000	38900	21000	29950	30189.67	1.20	0	149	32083	31016	29933	28866	27783	30475	28325	32	8950	500	20960	50	1	6197730	1866	255.08	8.38	12	0.24	118.00	3592.00	60200	20230330	-50.00	27000	20230726	11.48	60200	-50.00	20230330	27000	11.48	20230726	60200	-50.00	20230330	27000	11.48	20230726	4.12	N	389020	500	32 억		74382	N	N	0	N	00	N
86	20231017	111026	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30150	200	2	0.67	359581050	11909	13.39	30500	30800	30000	38900	21000	29950	30194.06	1.20	0	237	32083	31016	29933	28866	27783	30475	28325	32	8950	500	20960	50	1	6197730	1869	255.51	8.39	12	0.19	118.00	3592.00	60200	20230330	-49.92	27000	20230726	11.67	60200	-49.92	20230330	27000	11.67	20230726	60200	-49.92	20230330	27000	11.67	20230726	4.12	N	389020	500	32 억		74382	N	N	0	N	00	N
87	20231017	101018	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30200	250	2	0.83	209608200	6938	7.80	30500	30800	30000	38900	21000	29950	30211.62	1.20	0	467	32083	31016	29933	28866	27783	30475	28325	32	8950	500	20960	50	1	6197730	1872	255.93	8.41	12	0.11	118.00	3592.00	60200	20230330	-49.83	27000	20230726	11.85	60200	-49.83	20230330	27000	11.85	20230726	60200	-49.83	20230330	27000	11.85	20230726	4.12	N	389020	500	32 억		74382	N	N	0	N	00	N
88	20231017	091030	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30350	400	2	1.34	57221750	1893	2.13	30500	30800	30000	38900	21000	29950	30228.08	1.20	0	-473	32083	31016	29933	28866	27783	30475	28325	32	8950	500	20960	50	1	6197730	1881	257.20	8.45	12	0.03	118.00	3592.00	60200	20230330	-49.58	27000	20230726	12.41	60200	-49.58	20230330	27000	12.41	20230726	60200	-49.58	20230330	27000	12.41	20230726	4.12	N	389020	500	32 억		74382	N	N	0	N	00	N
89	20231016	161027	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29950	-1350	5	-4.31	2619539350	88763	179.10	31000	31000	28850	40650	21950	31300	29511.50	1.42	0	-14391	33033	32166	31333	30466	29633	31750	30050	32	9350	500	21910	50	1	6197730	1856	253.81	8.34	12	1.43	118.00	3592.00	60200	20230330	-50.25	27000	20230726	10.93	60200	-50.25	20230330	27000	10.93	20230726	60200	-50.25	20230330	27000	10.93	20230726	4.17	N	389020	500	32 억		87996	N	N	0	N	00	N
90	20231016	151028	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29850	-1450	5	-4.63	2347567800	79644	160.70	31000	31000	28850	40650	21950	31300	29475.76	1.42	0	-15801	33033	32166	31333	30466	29633	31750	30050	32	9350	500	21910	50	1	6197730	1850	252.97	8.31	12	1.29	118.00	3592.00	60200	20230330	-50.42	27000	20230726	10.56	60200	-50.42	20230330	27000	10.56	20230726	60200	-50.42	20230330	27000	10.56	20230726	4.17	N	389020	500	32 억		87996	N	N	0	N	00	N
91	20231016	141029	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29250	-2050	5	-6.55	2045661350	69382	139.99	31000	31000	28850	40650	21950	31300	29484.04	1.42	0	-17797	33033	32166	31333	30466	29633	31750	30050	32	9350	500	21910	50	1	6197730	1813	247.88	8.14	12	1.12	118.00	3592.00	60200	20230330	-51.41	27000	20230726	8.33	60200	-51.41	20230330	27000	8.33	20230726	60200	-51.41	20230330	27000	8.33	20230726	4.17	N	389020	500	32 억		87996	N	N	0	N	00	N
92	20231016	131021	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29300	-2000	5	-6.39	1738450250	58930	118.90	31000	31000	28850	40650	21950	31300	29500.26	1.42	0	-18229	33033	32166	31333	30466	29633	31750	30050	32	9350	500	21910	50	1	6197730	1816	248.31	8.16	12	0.95	118.00	3592.00	60200	20230330	-51.33	27000	20230726	8.52	60200	-51.33	20230330	27000	8.52	20230726	60200	-51.33	20230330	27000	8.52	20230726	4.17	N	389020	500	32 억		87996	N	N	0	N	00	N
93	20231016	121023	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	28950	-2350	5	-7.51	1499906100	50749	102.40	31000	31000	28850	40650	21950	31300	29555.38	1.42	0	-16300	33033	32166	31333	30466	29633	31750	30050	32	9350	500	21910	50	1	6197730	1794	245.34	8.06	12	0.82	118.00	3592.00	60200	20230330	-51.91	27000	20230726	7.22	60200	-51.91	20230330	27000	7.22	20230726	60200	-51.91	20230330	27000	7.22	20230726	4.17	N	389020	500	32 억		87996	N	N	0	N	00	N
94	20231016	111017	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29100	-2200	5	-7.03	1280917800	43186	87.14	31000	31000	28900	40650	21950	31300	29660.49	1.42	0	-14218	33033	32166	31333	30466	29633	31750	30050	32	9350	500	21910	50	1	6197730	1804	246.61	8.10	12	0.70	118.00	3592.00	60200	20230330	-51.66	27000	20230726	7.78	60200	-51.66	20230330	27000	7.78	20230726	60200	-51.66	20230330	27000	7.78	20230726	4.17	N	389020	500	32 억		87996	N	N	0	N	00	N
95	20231016	101010	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	29800	-1500	5	-4.79	569431900	18957	38.25	31000	31000	29650	40650	21950	31300	30038.08	1.42	0	-6223	33033	32166	31333	30466	29633	31750	30050	32	9350	500	21910	50	1	6197730	1847	252.54	8.30	12	0.31	118.00	3592.00	60200	20230330	-50.50	27000	20230726	10.37	60200	-50.50	20230330	27000	10.37	20230726	60200	-50.50	20230330	27000	10.37	20230726	4.17	N	389020	500	32 억		87996	N	N	0	N	00	N
96	20231016	091013	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30050	-1250	5	-3.99	135412150	4473	9.03	31000	31000	30050	40650	21950	31300	30273.23	1.42	0	-1121	33033	32166	31333	30466	29633	31750	30050	32	9350	500	21910	50	1	6197730	1862	254.66	8.37	12	0.07	118.00	3592.00	60200	20230330	-50.08	27000	20230726	11.30	60200	-50.08	20230330	27000	11.30	20230726	60200	-50.08	20230330	27000	11.30	20230726	4.17	N	389020	500	32 억		87996	N	N	0	N	00	N
97	20231012	161046	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32200	400	2	1.26	1925755500	59417	135.63	31850	33150	31850	41300	22300	31800	32413.53	1.48	0	10673	33066	32432	31466	30832	29866	32750	31150	32	9500	500	22260	50	1	6197730	1996	272.88	8.96	12	0.96	118.00	3592.00	60200	20230330	-46.51	27000	20230726	19.26	60200	-46.51	20230330	27000	19.26	20230726	60200	-46.51	20230330	27000	19.26	20230726	4.10	N	389020	500	32 억		91956	N	N	0	N	00	N
98	20231012	151020	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32150	350	2	1.10	1596858150	49172	112.24	31850	33150	31850	41300	22300	31800	32477.03	1.48	0	8510	33066	32432	31466	30832	29866	32750	31150	32	9500	500	22260	50	1	6197730	1993	272.46	8.95	12	0.79	118.00	3592.00	60200	20230330	-46.59	27000	20230726	19.07	60200	-46.59	20230330	27000	19.07	20230726	60200	-46.59	20230330	27000	19.07	20230726	4.10	N	389020	500	32 억		91956	N	N	0	N	00	N
99	20231012	141023	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32200	400	2	1.26	1205404750	36995	84.45	31850	33150	31850	41300	22300	31800	32586.12	1.48	0	5951	33066	32432	31466	30832	29866	32750	31150	32	9500	500	22260	50	1	6197730	1996	272.88	8.96	12	0.60	118.00	3592.00	60200	20230330	-46.51	27000	20230726	19.26	60200	-46.51	20230330	27000	19.26	20230726	60200	-46.51	20230330	27000	19.26	20230726	4.10	N	389020	500	32 억		91956	N	N	0	N	00	N
100	20231012	131022	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32300	500	2	1.57	987249300	30224	68.99	31850	33150	31850	41300	22300	31800	32668.76	1.48	0	3863	33066	32432	31466	30832	29866	32750	31150	32	9500	500	22260	50	1	6197730	2002	273.73	8.99	12	0.49	118.00	3592.00	60200	20230330	-46.35	27000	20230726	19.63	60200	-46.35	20230330	27000	19.63	20230726	60200	-46.35	20230330	27000	19.63	20230726	4.10	N	389020	500	32 억		91956	N	N	0	N	00	N
101	20231012	121034	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32550	750	2	2.36	895869050	27400	62.54	31850	33150	31850	41300	22300	31800	32700.92	1.48	0	3994	33066	32432	31466	30832	29866	32750	31150	32	9500	500	22260	50	1	6197730	2017	275.85	9.06	12	0.44	118.00	3592.00	60200	20230330	-45.93	27000	20230726	20.56	60200	-45.93	20230330	27000	20.56	20230726	60200	-45.93	20230330	27000	20.56	20230726	4.10	N	389020	500	32 억		91956	N	N	0	N	00	N
102	20231012	111031	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32450	650	2	2.04	856522250	26192	59.79	31850	33150	31850	41300	22300	31800	32706.90	1.48	0	4021	33066	32432	31466	30832	29866	32750	31150	32	9500	500	22260	50	1	6197730	2011	275.00	9.03	12	0.42	118.00	3592.00	60200	20230330	-46.10	27000	20230726	20.19	60200	-46.10	20230330	27000	20.19	20230726	60200	-46.10	20230330	27000	20.19	20230726	4.10	N	389020	500	32 억		91956	N	N	0	N	00	N
103	20231012	101023	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32500	700	2	2.20	750540100	22933	52.35	31850	33150	31850	41300	22300	31800	32733.66	1.48	0	3367	33066	32432	31466	30832	29866	32750	31150	32	9500	500	22260	50	1	6197730	2014	275.42	9.05	12	0.37	118.00	3592.00	60200	20230330	-46.01	27000	20230726	20.37	60200	-46.01	20230330	27000	20.37	20230726	60200	-46.01	20230330	27000	20.37	20230726	4.10	N	389020	500	32 억		91956	N	N	0	N	00	N
104	20231012	091031	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32800	1000	2	3.14	216373650	6638	15.15	31850	33100	31850	41300	22300	31800	32614.74	1.48	0	2345	33066	32432	31466	30832	29866	32750	31150	32	9500	500	22260	50	1	6197730	2033	277.97	9.13	12	0.11	118.00	3592.00	60200	20230330	-45.51	27000	20230726	21.48	60200	-45.51	20230330	27000	21.48	20230726	60200	-45.51	20230330	27000	21.48	20230726	4.10	N	389020	500	32 억		91956	N	N	0	N	00	N
105	20231011	161019	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31800	1650	2	5.47	1359264250	43551	43.44	31000	32100	30500	39150	21150	30150	31210.02	1.29	0	10914	35283	32716	31233	28666	27183	31975	27925	32	9000	500	21100	50	1	6197730	1971	269.49	8.85	12	0.70	118.00	3592.00	60200	20230330	-47.18	27000	20230726	17.78	60200	-47.18	20230330	27000	17.78	20230726	60200	-47.18	20230330	27000	17.78	20230726	3.77	N	389020	500	32 억		80019	N	N	0	N	00	N
106	20231011	151025	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31950	1800	2	5.97	1275760900	40932	40.82	31000	32100	30500	39150	21150	30150	31167.81	1.29	0	10756	35283	32716	31233	28666	27183	31975	27925	32	9000	500	21100	50	1	6197730	1980	270.76	8.89	12	0.66	118.00	3592.00	60200	20230330	-46.93	27000	20230726	18.33	60200	-46.93	20230330	27000	18.33	20230726	60200	-46.93	20230330	27000	18.33	20230726	3.77	N	389020	500	32 억		80019	N	N	0	N	00	N
107	20231011	141027	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31550	1400	2	4.64	1108243750	35681	35.59	31000	31800	30500	39150	21150	30150	31059.77	1.29	0	8227	35283	32716	31233	28666	27183	31975	27925	32	9000	500	21100	50	1	6197730	1955	267.37	8.78	12	0.58	118.00	3592.00	60200	20230330	-47.59	27000	20230726	16.85	60200	-47.59	20230330	27000	16.85	20230726	60200	-47.59	20230330	27000	16.85	20230726	3.77	N	389020	500	32 억		80019	N	N	0	N	00	N
108	20231011	131016	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31550	1400	2	4.64	971042200	31327	31.24	31000	31550	30500	39150	21150	30150	30996.97	1.29	0	6945	35283	32716	31233	28666	27183	31975	27925	32	9000	500	21100	50	1	6197730	1955	267.37	8.78	12	0.51	118.00	3592.00	60200	20230330	-47.59	27000	20230726	16.85	60200	-47.59	20230330	27000	16.85	20230726	60200	-47.59	20230330	27000	16.85	20230726	3.77	N	389020	500	32 억		80019	N	N	0	N	00	N
109	20231011	121035	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31150	1000	2	3.32	823683500	26613	26.54	31000	31400	30500	39150	21150	30150	30950.42	1.29	0	4685	35283	32716	31233	28666	27183	31975	27925	32	9000	500	21100	50	1	6197730	1931	263.98	8.67	12	0.43	118.00	3592.00	60200	20230330	-48.26	27000	20230726	15.37	60200	-48.26	20230330	27000	15.37	20230726	60200	-48.26	20230330	27000	15.37	20230726	3.77	N	389020	500	32 억		80019	N	N	0	N	00	N
110	20231011	111029	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30800	650	2	2.16	708394350	22911	22.85	31000	31400	30500	39150	21150	30150	30919.40	1.29	0	3786	35283	32716	31233	28666	27183	31975	27925	32	9000	500	21100	50	1	6197730	1909	261.02	8.57	12	0.37	118.00	3592.00	60200	20230330	-48.84	27000	20230726	14.07	60200	-48.84	20230330	27000	14.07	20230726	60200	-48.84	20230330	27000	14.07	20230726	3.77	N	389020	500	32 억		80019	N	N	0	N	00	N
111	20231011	101022	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31000	850	2	2.82	406349250	13160	13.12	31000	31200	30500	39150	21150	30150	30877.60	1.29	0	781	35283	32716	31233	28666	27183	31975	27925	32	9000	500	21100	50	1	6197730	1921	262.71	8.63	12	0.21	118.00	3592.00	60200	20230330	-48.50	27000	20230726	14.81	60200	-48.50	20230330	27000	14.81	20230726	60200	-48.50	20230330	27000	14.81	20230726	3.77	N	389020	500	32 억		80019	N	N	0	N	00	N
112	20231011	091024	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30900	750	2	2.49	137107950	4458	4.45	31000	31000	30500	39150	21150	30150	30755.48	1.29	0	-178	35283	32716	31233	28666	27183	31975	27925	32	9000	500	21100	50	1	6197730	1915	261.86	8.60	12	0.07	118.00	3592.00	60200	20230330	-48.67	27000	20230726	14.44	60200	-48.67	20230330	27000	14.44	20230726	60200	-48.67	20230330	27000	14.44	20230726	3.77	N	389020	500	32 억		80019	N	N	0	N	00	N
113	20231010	161629	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30150	-2950	5	-8.91	3141700400	100054	68.89	33300	33800	29750	43000	23200	33100	31402.65	1.32	0	-1750	35200	34150	33500	32450	31800	33825	32125	32	9900	500	23170	50	1	6197730	1869	255.51	8.39	12	1.61	118.00	3592.00	60200	20230330	-49.92	27000	20230726	11.67	60200	-49.92	20230330	27000	11.67	20230726	60200	-49.92	20230330	27000	11.67	20230726	3.62	N	389020	500	32 억		81680	N	N	0	N	00	N
114	20231010	151011	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30400	-2700	5	-8.16	3066724400	97575	67.18	33300	33800	29750	43000	23200	33100	31429.06	1.32	0	-1254	35200	34150	33500	32450	31800	33825	32125	32	9900	500	23170	50	1	6197730	1884	257.63	8.46	12	1.57	118.00	3592.00	60200	20230330	-49.50	27000	20230726	12.59	60200	-49.50	20230330	27000	12.59	20230726	60200	-49.50	20230330	27000	12.59	20230726	3.62	N	389020	500	32 억		81680	N	N	0	N	00	N
115	20231010	141017	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	30450	-2650	5	-8.01	2277688100	71409	49.17	33300	33800	30450	43000	23200	33100	31896.04	1.32	0	-958	35200	34150	33500	32450	31800	33825	32125	32	9900	500	23170	50	1	6197730	1887	258.05	8.48	12	1.15	118.00	3592.00	60200	20230330	-49.42	27000	20230726	12.78	60200	-49.42	20230330	27000	12.78	20230726	60200	-49.42	20230330	27000	12.78	20230726	3.62	N	389020	500	32 억		81680	N	N	0	N	00	N
116	20231010	131011	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31300	-1800	5	-5.44	1671124150	51727	35.61	33300	33800	31200	43000	23200	33100	32306.31	1.32	0	30	35200	34150	33500	32450	31800	33825	32125	32	9900	500	23170	50	1	6197730	1940	265.25	8.71	12	0.83	118.00	3592.00	60200	20230330	-48.01	27000	20230726	15.93	60200	-48.01	20230330	27000	15.93	20230726	60200	-48.01	20230330	27000	15.93	20230726	3.62	N	389020	500	32 억		81680	N	N	0	N	00	N
117	20231010	121008	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32100	-1000	5	-3.02	1365095350	42060	28.96	33300	33800	31850	43000	23200	33100	32455.60	1.32	0	690	35200	34150	33500	32450	31800	33825	32125	32	9900	500	23170	50	1	6197730	1989	272.03	8.94	12	0.68	118.00	3592.00	60200	20230330	-46.68	27000	20230726	18.89	60200	-46.68	20230330	27000	18.89	20230726	60200	-46.68	20230330	27000	18.89	20230726	3.62	N	389020	500	32 억		81680	N	N	0	N	00	N
118	20231010	110949	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32200	-900	5	-2.72	1240885650	38206	26.30	33300	33800	31850	43000	23200	33100	32478.49	1.32	0	153	35200	34150	33500	32450	31800	33825	32125	32	9900	500	23170	50	1	6197730	1996	272.88	8.96	12	0.62	118.00	3592.00	60200	20230330	-46.51	27000	20230726	19.26	60200	-46.51	20230330	27000	19.26	20230726	60200	-46.51	20230330	27000	19.26	20230726	3.62	N	389020	500	32 억		81680	N	N	0	N	00	N
119	20231010	101000	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	31950	-1150	5	-3.47	814104600	24940	17.17	33300	33800	31900	43000	23200	33100	32642.16	1.32	0	-1978	35200	34150	33500	32450	31800	33825	32125	32	9900	500	23170	50	1	6197730	1980	270.76	8.89	12	0.40	118.00	3592.00	60200	20230330	-46.93	27000	20230726	18.33	60200	-46.93	20230330	27000	18.33	20230726	60200	-46.93	20230330	27000	18.33	20230726	3.62	N	389020	500	32 억		81680	N	N	0	N	00	N
120	20231010	090954	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	32850	-250	5	-0.76	277129050	8373	5.76	33300	33800	32600	43000	23200	33100	33097.93	1.32	0	-1235	35200	34150	33500	32450	31800	33825	32125	32	9900	500	23170	50	1	6197730	2036	278.39	9.15	12	0.14	118.00	3592.00	60200	20230330	-45.43	27000	20230726	21.67	60200	-45.43	20230330	27000	21.67	20230726	60200	-45.43	20230330	27000	21.67	20230726	3.62	N	389020	500	32 억		81680	N	N	0	N	00	N
121	20231006	161001	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33100	1100	2	3.44	4873339100	144656	46.05	33600	34550	32850	41600	22400	32000	33692.97	1.41	0	-7100	39333	35666	33083	29416	26833	37500	31250	32	9600	500	22400	50	1	6197730	2051	280.51	9.21	12	2.33	118.00	3592.00	60200	20230330	-45.02	27000	20230726	22.59	60200	-45.02	20230330	27000	22.59	20230726	60200	-45.02	20230330	27000	22.59	20230726	3.62	N	389020	500	32 억		87515	N	N	0	N	00	N
122	20231006	150947	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33300	1300	2	4.06	4682042900	138882	44.21	33600	34550	32850	41600	22400	32000	33713.91	1.41	0	-8625	39333	35666	33083	29416	26833	37500	31250	32	9600	500	22400	50	1	6197730	2064	282.20	9.27	12	2.24	118.00	3592.00	60200	20230330	-44.68	27000	20230726	23.33	60200	-44.68	20230330	27000	23.33	20230726	60200	-44.68	20230330	27000	23.33	20230726	3.62	N	389020	500	32 억		87515	N	N	0	N	00	N
123	20231006	140950	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33300	1300	2	4.06	4231972600	125352	39.91	33600	34550	32850	41600	22400	32000	33762.45	1.41	0	-10821	39333	35666	33083	29416	26833	37500	31250	32	9600	500	22400	50	1	6197730	2064	282.20	9.27	12	2.02	118.00	3592.00	60200	20230330	-44.68	27000	20230726	23.33	60200	-44.68	20230330	27000	23.33	20230726	60200	-44.68	20230330	27000	23.33	20230726	3.62	N	389020	500	32 억		87515	N	N	0	N	00	N
124	20231006	130938	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33400	1400	2	4.38	3771713300	111483	35.49	33600	34550	33150	41600	22400	32000	33834.22	1.41	0	-7150	39333	35666	33083	29416	26833	37500	31250	32	9600	500	22400	50	1	6197730	2070	283.05	9.30	12	1.80	118.00	3592.00	60200	20230330	-44.52	27000	20230726	23.70	60200	-44.52	20230330	27000	23.70	20230726	60200	-44.52	20230330	27000	23.70	20230726	3.62	N	389020	500	32 억		87515	N	N	0	N	00	N
125	20231006	120938	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33400	1400	2	4.38	3453916700	101956	32.46	33600	34550	33150	41600	22400	32000	33878.83	1.41	0	-8363	39333	35666	33083	29416	26833	37500	31250	32	9600	500	22400	50	1	6197730	2070	283.05	9.30	12	1.65	118.00	3592.00	60200	20230330	-44.52	27000	20230726	23.70	60200	-44.52	20230330	27000	23.70	20230726	60200	-44.52	20230330	27000	23.70	20230726	3.62	N	389020	500	32 억		87515	N	N	0	N	00	N
126	20231006	110929	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33700	1700	2	5.31	2947264100	86821	27.64	33600	34550	33500	41600	22400	32000	33949.23	1.41	0	-2943	39333	35666	33083	29416	26833	37500	31250	32	9600	500	22400	50	1	6197730	2089	285.59	9.38	12	1.40	118.00	3592.00	60200	20230330	-44.02	27000	20230726	24.81	60200	-44.02	20230330	27000	24.81	20230726	60200	-44.02	20230330	27000	24.81	20230726	3.62	N	389020	500	32 억		87515	N	N	0	N	00	N
127	20231006	100937	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33950	1950	2	6.09	2430195250	71600	22.79	33600	34550	33500	41600	22400	32000	33944.64	1.41	0	-3288	39333	35666	33083	29416	26833	37500	31250	32	9600	500	22400	50	1	6197730	2104	287.71	9.45	12	1.16	118.00	3592.00	60200	20230330	-43.60	27000	20230726	25.74	60200	-43.60	20230330	27000	25.74	20230726	60200	-43.60	20230330	27000	25.74	20230726	3.62	N	389020	500	32 억		87515	N	N	0	N	00	N
128	20231006	090929	00	50.00	KOSDAQ		통신장비	N	N	N	N	50	N	33600	1600	2	5.00	1372900050	40569	12.92	33600	34550	33500	41600	22400	32000	33846.76	1.41	0	-4474	39333	35666	33083	29416	26833	37500	31250	32	9600	500	22400	50	1	6197730	2082	284.75	9.35	12	0.65	118.00	3592.00	60200	20230330	-44.19	27000	20230726	24.44	60200	-44.19	20230330	27000	24.44	20230726	60200	-44.19	20230330	27000	24.44	20230726	3.62	N	389020	500	32 억		87515	N	N	0	N	00	N