KissMeData/175140/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	160913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9810	-210	5	-2.10	554193970	56469	86.30	10370	10370	9510	13020	7020	10020	9814.13	0.20	0	-3853	10426	10222	9926	9722	9426	10075	9575	82	3000	500	6210	10	1	16387903	1608	-7.89	3.35	12	0.34	-1244.00	2927.00	14980	20230816	-34.51	4810	20221221	103.95	14980	-34.51	20230816	5250	86.86	20230103	14980	-34.51	20230816	4810	103.95	20221221	0.11	N	175140	500	81 억		33253	N	N	0	N	00	N
3	20231031	150923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9750	-270	5	-2.69	505582660	51495	78.70	10370	10370	9510	13020	7020	10020	9818.09	0.20	0	-4011	10426	10222	9926	9722	9426	10075	9575	82	3000	500	6210	10	1	16387903	1598	-7.84	3.33	12	0.31	-1244.00	2927.00	14980	20230816	-34.91	4810	20221221	102.70	14980	-34.91	20230816	5250	85.71	20230103	14980	-34.91	20230816	4810	102.70	20221221	0.11	N	175140	500	81 억		33253	N	N	0	N	00	N
4	20231031	140930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9700	-320	5	-3.19	427776780	43551	66.56	10370	10370	9510	13020	7020	10020	9822.43	0.20	0	-2746	10426	10222	9926	9722	9426	10075	9575	82	3000	500	6210	10	1	16387903	1590	-7.80	3.31	12	0.27	-1244.00	2927.00	14980	20230816	-35.25	4810	20221221	101.66	14980	-35.25	20230816	5250	84.76	20230103	14980	-35.25	20230816	4810	101.66	20221221	0.11	N	175140	500	81 억		33253	N	N	0	N	00	N
5	20231031	130923	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9710	-310	5	-3.09	238542650	24058	36.77	10370	10370	9710	13020	7020	10020	9915.32	0.20	0	-4532	10426	10222	9926	9722	9426	10075	9575	82	3000	500	6210	10	1	16387903	1591	-7.81	3.32	12	0.15	-1244.00	2927.00	14980	20230816	-35.18	4810	20221221	101.87	14980	-35.18	20230816	5250	84.95	20230103	14980	-35.18	20230816	4810	101.87	20221221	0.11	N	175140	500	81 억		33253	N	N	0	N	00	N
6	20231031	120921	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9730	-290	5	-2.89	203777550	20492	31.32	10370	10370	9720	13020	7020	10020	9944.25	0.20	0	-3295	10426	10222	9926	9722	9426	10075	9575	82	3000	500	6210	10	1	16387903	1595	-7.82	3.32	12	0.13	-1244.00	2927.00	14980	20230816	-35.05	4810	20221221	102.29	14980	-35.05	20230816	5250	85.33	20230103	14980	-35.05	20230816	4810	102.29	20221221	0.11	N	175140	500	81 억		33253	N	N	0	N	00	N
7	20231031	110946	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9980	-40	5	-0.40	155501050	15578	23.81	10370	10370	9720	13020	7020	10020	9982.09	0.20	0	-1993	10426	10222	9926	9722	9426	10075	9575	82	3000	500	6210	10	1	16387903	1636	-8.02	3.41	12	0.10	-1244.00	2927.00	14980	20230816	-33.38	4810	20221221	107.48	14980	-33.38	20230816	5250	90.10	20230103	14980	-33.38	20230816	4810	107.48	20221221	0.11	N	175140	500	81 억		33253	N	N	0	N	00	N
8	20231031	100930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9990	-30	5	-0.30	60148280	6003	9.17	10370	10370	9900	13020	7020	10020	10019.70	0.20	0	-2064	10426	10222	9926	9722	9426	10075	9575	82	3000	500	6210	10	1	16387903	1637	-8.03	3.41	12	0.04	-1244.00	2927.00	14980	20230816	-33.31	4810	20221221	107.69	14980	-33.31	20230816	5250	90.29	20230103	14980	-33.31	20230816	4810	107.69	20221221	0.11	N	175140	500	81 억		33253	N	N	0	N	00	N
9	20231031	090930	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10160	140	2	1.40	20630330	2034	3.11	10370	10370	9910	13020	7020	10020	10142.74	0.20	0	-878	10426	10222	9926	9722	9426	10075	9575	82	3000	500	6210	10	1	16387903	1665	-8.17	3.47	12	0.01	-1244.00	2927.00	14980	20230816	-32.18	4810	20221221	111.23	14980	-32.18	20230816	5250	93.52	20230103	14980	-32.18	20230816	4810	111.23	20221221	0.11	N	175140	500	81 억		33253	N	N	0	N	00	N
10	20231030	160912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10020	-210	5	-2.05	645091380	65426	180.31	10050	10130	9630	13290	7170	10230	9859.86	0.23	0	-5021	10656	10442	10086	9872	9516	10265	9695	82	3060	500	6340	10	1	16387903	1642	-8.05	3.42	12	0.40	-1244.00	2927.00	14980	20230816	-33.11	4810	20221221	108.32	14980	-33.11	20230816	5250	90.86	20230103	14980	-33.11	20230816	4810	108.32	20221221	0.09	N	175140	500	81 억		38224	N	N	0	N	00	N
11	20231030	150853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9730	-500	5	-4.89	302637950	30228	83.30	10050	10130	9730	13290	7170	10230	10011.84	0.23	0	-3823	10656	10442	10086	9872	9516	10265	9695	82	3060	500	6340	10	1	16387903	1595	-7.82	3.32	12	0.18	-1244.00	2927.00	14980	20230816	-35.05	4810	20221221	102.29	14980	-35.05	20230816	5250	85.33	20230103	14980	-35.05	20230816	4810	102.29	20221221	0.09	N	175140	500	81 억		38224	N	N	0	N	00	N
12	20231030	140851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9990	-240	5	-2.35	237547210	23636	65.14	10050	10130	9760	13290	7170	10230	10050.23	0.23	0	-800	10656	10442	10086	9872	9516	10265	9695	82	3060	500	6340	10	1	16387903	1637	-8.03	3.41	12	0.14	-1244.00	2927.00	14980	20230816	-33.31	4810	20221221	107.69	14980	-33.31	20230816	5250	90.29	20230103	14980	-33.31	20230816	4810	107.69	20221221	0.09	N	175140	500	81 억		38224	N	N	0	N	00	N
13	20231030	130854	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10000	-230	5	-2.25	208355160	20707	57.07	10050	10130	9760	13290	7170	10230	10062.06	0.23	0	-370	10656	10442	10086	9872	9516	10265	9695	82	3060	500	6340	10	1	16387903	1639	-8.04	3.42	12	0.13	-1244.00	2927.00	14980	20230816	-33.24	4810	20221221	107.90	14980	-33.24	20230816	5250	90.48	20230103	14980	-33.24	20230816	4810	107.90	20221221	0.09	N	175140	500	81 억		38224	N	N	0	N	00	N
14	20231030	120847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9990	-240	5	-2.35	207255970	20597	56.76	10050	10130	9760	13290	7170	10230	10062.43	0.23	0	-330	10656	10442	10086	9872	9516	10265	9695	82	3060	500	6340	10	1	16387903	1637	-8.03	3.41	12	0.13	-1244.00	2927.00	14980	20230816	-33.31	4810	20221221	107.69	14980	-33.31	20230816	5250	90.29	20230103	14980	-33.31	20230816	4810	107.69	20221221	0.09	N	175140	500	81 억		38224	N	N	0	N	00	N
15	20231030	110848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10030	-200	5	-1.96	197798930	19651	54.16	10050	10130	9760	13290	7170	10230	10065.59	0.23	0	18	10656	10442	10086	9872	9516	10265	9695	82	3060	500	6340	10	1	16387903	1644	-8.06	3.43	12	0.12	-1244.00	2927.00	14980	20230816	-33.04	4810	20221221	108.52	14980	-33.04	20230816	5250	91.05	20230103	14980	-33.04	20230816	4810	108.52	20221221	0.09	N	175140	500	81 억		38224	N	N	0	N	00	N
16	20231030	100846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10120	-110	5	-1.08	190436200	18918	52.14	10050	10130	9760	13290	7170	10230	10066.40	0.23	0	73	10656	10442	10086	9872	9516	10265	9695	82	3060	500	6340	10	1	16387903	1658	-8.14	3.46	12	0.12	-1244.00	2927.00	14980	20230816	-32.44	4810	20221221	110.40	14980	-32.44	20230816	5250	92.76	20230103	14980	-32.44	20230816	4810	110.40	20221221	0.09	N	175140	500	81 억		38224	N	N	0	N	00	N
17	20231030	090843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10040	-190	5	-1.86	41474370	4140	11.41	10050	10050	9760	13290	7170	10230	10017.96	0.23	0	-1651	10656	10442	10086	9872	9516	10265	9695	82	3060	500	6340	10	1	16387903	1645	-8.07	3.43	12	0.03	-1244.00	2927.00	14980	20230816	-32.98	4810	20221221	108.73	14980	-32.98	20230816	5250	91.24	20230103	14980	-32.98	20230816	4810	108.73	20221221	0.09	N	175140	500	81 억		38224	N	N	0	N	00	N
18	20231027	160812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10230	100	2	0.99	361514980	35720	30.31	10280	10300	9730	13160	7100	10130	10120.80	0.25	0	-3000	10690	10410	10110	9830	9530	10550	9970	82	3030	500	6280	10	1	16387903	1676	-8.22	3.50	12	0.22	-1244.00	2927.00	14980	20230816	-31.71	4810	20221221	112.68	14980	-31.71	20230816	5250	94.86	20230103	14980	-31.71	20230816	4810	112.68	20221221	0.09	N	175140	500	81 억		41224	N	N	0	N	00	N
19	20231027	150846	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10290	160	2	1.58	357039310	35282	29.94	10280	10300	9730	13160	7100	10130	10119.59	0.25	0	-3012	10690	10410	10110	9830	9530	10550	9970	82	3030	500	6280	10	1	16387903	1686	-8.27	3.52	12	0.22	-1244.00	2927.00	14980	20230816	-31.31	4810	20221221	113.93	14980	-31.31	20230816	5250	96.00	20230103	14980	-31.31	20230816	4810	113.93	20221221	0.09	N	175140	500	81 억		41224	N	N	0	N	00	N
20	20231027	140843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10060	-70	5	-0.69	217316410	21500	18.24	10280	10300	9730	13160	7100	10130	10107.74	0.25	0	-4809	10690	10410	10110	9830	9530	10550	9970	82	3030	500	6280	10	1	16387903	1649	-8.09	3.44	12	0.13	-1244.00	2927.00	14980	20230816	-32.84	4810	20221221	109.15	14980	-32.84	20230816	5250	91.62	20230103	14980	-32.84	20230816	4810	109.15	20221221	0.09	N	175140	500	81 억		41224	N	N	0	N	00	N
21	20231027	130835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10140	10	2	0.10	171582520	16970	14.40	10280	10300	9730	13160	7100	10130	10110.93	0.25	0	-3744	10690	10410	10110	9830	9530	10550	9970	82	3030	500	6280	10	1	16387903	1662	-8.15	3.46	12	0.10	-1244.00	2927.00	14980	20230816	-32.31	4810	20221221	110.81	14980	-32.31	20230816	5250	93.14	20230103	14980	-32.31	20230816	4810	110.81	20221221	0.09	N	175140	500	81 억		41224	N	N	0	N	00	N
22	20231027	120848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10130	0	3	0.00	131119290	12973	11.01	10280	10300	9730	13160	7100	10130	10107.09	0.25	0	-1372	10690	10410	10110	9830	9530	10550	9970	82	3030	500	6280	10	1	16387903	1660	-8.14	3.46	12	0.08	-1244.00	2927.00	14980	20230816	-32.38	4810	20221221	110.60	14980	-32.38	20230816	5250	92.95	20230103	14980	-32.38	20230816	4810	110.60	20221221	0.09	N	175140	500	81 억		41224	N	N	0	N	00	N
23	20231027	110853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10190	60	2	0.59	116089000	11484	9.74	10280	10300	9730	13160	7100	10130	10108.76	0.25	0	-804	10690	10410	10110	9830	9530	10550	9970	82	3030	500	6280	10	1	16387903	1670	-8.19	3.48	12	0.07	-1244.00	2927.00	14980	20230816	-31.98	4810	20221221	111.85	14980	-31.98	20230816	5250	94.10	20230103	14980	-31.98	20230816	4810	111.85	20221221	0.09	N	175140	500	81 억		41224	N	N	0	N	00	N
24	20231027	100843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10220	90	2	0.89	104640230	10354	8.79	10280	10300	9730	13160	7100	10130	10106.26	0.25	0	-616	10690	10410	10110	9830	9530	10550	9970	82	3030	500	6280	10	1	16387903	1675	-8.22	3.49	12	0.06	-1244.00	2927.00	14980	20230816	-31.78	4810	20221221	112.47	14980	-31.78	20230816	5250	94.67	20230103	14980	-31.78	20230816	4810	112.47	20221221	0.09	N	175140	500	81 억		41224	N	N	0	N	00	N
25	20231027	090841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10050	-80	5	-0.79	2536010	254	0.22	10280	10280	9730	13160	7100	10130	9984.29	0.25	0	83	10690	10410	10110	9830	9530	10550	9970	82	3030	500	6280	10	1	16387903	1647	-8.08	3.43	12	0.00	-1244.00	2927.00	14980	20230816	-32.91	4810	20221221	108.94	14980	-32.91	20230816	5250	91.43	20230103	14980	-32.91	20230816	4810	108.94	20221221	0.09	N	175140	500	81 억		41224	N	N	0	N	00	N
26	20231026	160832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10130	40	2	0.40	1192331490	117853	239.97	9860	10390	9810	13110	7070	10090	10117.11	0.17	0	14938	11190	10640	10330	9780	9470	10485	9625	82	3020	500	6250	10	1	16387903	1660	-8.14	3.46	12	0.72	-1244.00	2927.00	14980	20230816	-32.38	4810	20221221	110.60	14980	-32.38	20230816	5250	92.95	20230103	14980	-32.38	20230816	4810	110.60	20221221	0.10	N	175140	500	81 억		27762	N	N	0	N	00	N
27	20231026	150831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10080	-10	5	-0.10	1146803750	113387	230.87	9860	10390	9810	13110	7070	10090	10114.07	0.17	0	14675	11190	10640	10330	9780	9470	10485	9625	82	3020	500	6250	10	1	16387903	1652	-8.10	3.44	12	0.69	-1244.00	2927.00	14980	20230816	-32.71	4810	20221221	109.56	14980	-32.71	20230816	5250	92.00	20230103	14980	-32.71	20230816	4810	109.56	20221221	0.10	N	175140	500	81 억		27762	N	N	0	N	00	N
28	20231026	140833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10100	10	2	0.10	1120195990	110739	225.48	9860	10390	9810	13110	7070	10090	10115.64	0.17	0	15386	11190	10640	10330	9780	9470	10485	9625	82	3020	500	6250	10	1	16387903	1655	-8.12	3.45	12	0.68	-1244.00	2927.00	14980	20230816	-32.58	4810	20221221	109.98	14980	-32.58	20230816	5250	92.38	20230103	14980	-32.58	20230816	4810	109.98	20221221	0.10	N	175140	500	81 억		27762	N	N	0	N	00	N
29	20231026	130832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10140	50	2	0.50	868560120	86194	175.50	9860	10300	9810	13110	7070	10090	10076.80	0.17	0	10490	11190	10640	10330	9780	9470	10485	9625	82	3020	500	6250	10	1	16387903	1662	-8.15	3.46	12	0.53	-1244.00	2927.00	14980	20230816	-32.31	4810	20221221	110.81	14980	-32.31	20230816	5250	93.14	20230103	14980	-32.31	20230816	4810	110.81	20221221	0.10	N	175140	500	81 억		27762	N	N	0	N	00	N
30	20231026	120827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9940	-150	5	-1.49	748458520	74229	151.14	9860	10300	9860	13110	7070	10090	10083.10	0.17	0	8122	11190	10640	10330	9780	9470	10485	9625	82	3020	500	6250	10	1	16387903	1629	-7.99	3.40	12	0.45	-1244.00	2927.00	14980	20230816	-33.64	4810	20221221	106.65	14980	-33.64	20230816	5250	89.33	20230103	14980	-33.64	20230816	4810	106.65	20221221	0.10	N	175140	500	81 억		27762	N	N	0	N	00	N
31	20231026	110838	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10120	30	2	0.30	714387750	70826	144.21	9860	10300	9860	13110	7070	10090	10086.52	0.17	0	9308	11190	10640	10330	9780	9470	10485	9625	82	3020	500	6250	10	1	16387903	1658	-8.14	3.46	12	0.43	-1244.00	2927.00	14980	20230816	-32.44	4810	20221221	110.40	14980	-32.44	20230816	5250	92.76	20230103	14980	-32.44	20230816	4810	110.40	20221221	0.10	N	175140	500	81 억		27762	N	N	0	N	00	N
32	20231026	100835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10100	10	2	0.10	339937770	33997	69.22	9860	10280	9860	13110	7070	10090	9999.05	0.17	0	-6590	11190	10640	10330	9780	9470	10485	9625	82	3020	500	6250	10	1	16387903	1655	-8.12	3.45	12	0.21	-1244.00	2927.00	14980	20230816	-32.58	4810	20221221	109.98	14980	-32.58	20230816	5250	92.38	20230103	14980	-32.58	20230816	4810	109.98	20221221	0.10	N	175140	500	81 억		27762	N	N	0	N	00	N
33	20231026	090832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10150	60	2	0.59	33248880	3278	6.67	9860	10280	9860	13110	7070	10090	10143.04	0.17	0	-1914	11190	10640	10330	9780	9470	10485	9625	82	3020	500	6250	10	1	16387903	1663	-8.16	3.47	12	0.02	-1244.00	2927.00	14980	20230816	-32.24	4810	20221221	111.02	14980	-32.24	20230816	5250	93.33	20230103	14980	-32.24	20230816	4810	111.02	20221221	0.10	N	175140	500	81 억		27762	N	N	0	N	00	N
34	20231025	160834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10090	-510	5	-4.81	505932000	49085	29.78	10880	10880	10020	13780	7420	10600	10307.60	0.24	0	-11807	11200	10900	10300	10000	9400	11050	10150	82	3180	500	6570	10	1	16387903	1654	-8.11	3.45	12	0.30	-1244.00	2927.00	14980	20230816	-32.64	4810	20221221	109.77	14980	-32.64	20230816	5250	92.19	20230103	14980	-32.64	20230816	4810	109.77	20221221	0.10	N	175140	500	81 억		39453	N	N	0	N	00	N
35	20231025	150834	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10180	-420	5	-3.96	476264140	46155	28.00	10880	10880	10020	13780	7420	10600	10318.80	0.24	0	-11093	11200	10900	10300	10000	9400	11050	10150	82	3180	500	6570	10	1	16387903	1668	-8.18	3.48	12	0.28	-1244.00	2927.00	14980	20230816	-32.04	4810	20221221	111.64	14980	-32.04	20230816	5250	93.90	20230103	14980	-32.04	20230816	4810	111.64	20221221	0.10	N	175140	500	81 억		39453	N	N	0	N	00	N
36	20231025	140828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10280	-320	5	-3.02	325645920	31486	19.10	10880	10880	10120	13780	7420	10600	10342.56	0.24	0	-8309	11200	10900	10300	10000	9400	11050	10150	82	3180	500	6570	10	1	16387903	1685	-8.26	3.51	12	0.19	-1244.00	2927.00	14980	20230816	-31.38	4810	20221221	113.72	14980	-31.38	20230816	5250	95.81	20230103	14980	-31.38	20230816	4810	113.72	20221221	0.10	N	175140	500	81 억		39453	N	N	0	N	00	N
37	20231025	130829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10400	-200	5	-1.89	220922980	21274	12.91	10880	10880	10200	13780	7420	10600	10384.65	0.24	0	-7318	11200	10900	10300	10000	9400	11050	10150	82	3180	500	6570	10	1	16387903	1704	-8.36	3.55	12	0.13	-1244.00	2927.00	14980	20230816	-30.57	4810	20221221	116.22	14980	-30.57	20230816	5250	98.10	20230103	14980	-30.57	20230816	4810	116.22	20221221	0.10	N	175140	500	81 억		39453	N	N	0	N	00	N
38	20231025	120830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10240	-360	5	-3.40	192541920	18510	11.23	10880	10880	10200	13780	7420	10600	10402.05	0.24	0	-6333	11200	10900	10300	10000	9400	11050	10150	82	3180	500	6570	10	1	16387903	1678	-8.23	3.50	12	0.11	-1244.00	2927.00	14980	20230816	-31.64	4810	20221221	112.89	14980	-31.64	20230816	5250	95.05	20230103	14980	-31.64	20230816	4810	112.89	20221221	0.10	N	175140	500	81 억		39453	N	N	0	N	00	N
39	20231025	110832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10540	-60	5	-0.57	152241210	14599	8.86	10880	10880	10230	13780	7420	10600	10428.19	0.24	0	-5048	11200	10900	10300	10000	9400	11050	10150	82	3180	500	6570	10	1	16387903	1727	-8.47	3.60	12	0.09	-1244.00	2927.00	14980	20230816	-29.64	4810	20221221	119.13	14980	-29.64	20230816	5250	100.76	20230103	14980	-29.64	20230816	4810	119.13	20221221	0.10	N	175140	500	81 억		39453	N	N	0	N	00	N
40	20231025	100833	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10320	-280	5	-2.64	122533960	11713	7.11	10880	10880	10230	13780	7420	10600	10461.36	0.24	0	-4901	11200	10900	10300	10000	9400	11050	10150	82	3180	500	6570	10	1	16387903	1691	-8.30	3.53	12	0.07	-1244.00	2927.00	14980	20230816	-31.11	4810	20221221	114.55	14980	-31.11	20230816	5250	96.57	20230103	14980	-31.11	20230816	4810	114.55	20221221	0.10	N	175140	500	81 억		39453	N	N	0	N	00	N
41	20231025	090828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10710	110	2	1.04	16850710	1590	0.96	10880	10880	10360	13780	7420	10600	10597.93	0.24	0	-1307	11200	10900	10300	10000	9400	11050	10150	82	3180	500	6570	10	1	16387903	1755	-8.61	3.66	12	0.01	-1244.00	2927.00	14980	20230816	-28.50	4810	20221221	122.66	14980	-28.50	20230816	5250	104.00	20230103	14980	-28.50	20230816	4810	122.66	20221221	0.10	N	175140	500	81 억		39453	N	N	0	N	00	N
42	20231024	160811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10600	710	2	7.18	1691333480	164837	377.54	9750	10600	9700	12850	6930	9890	10260.63	0.05	0	31593	10563	10226	9753	9416	8943	10395	9585	82	2960	500	6130	10	1	16387903	1737	-8.52	3.62	12	1.01	-1244.00	2927.00	14980	20230816	-29.24	4810	20221221	120.37	14980	-29.24	20230816	5250	101.90	20230103	14980	-29.24	20230816	4810	120.37	20221221	0.09	N	175140	500	81 억		7852	N	N	0	N	00	N
43	20231024	150825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10570	680	2	6.88	1622287180	158311	362.59	9750	10570	9700	12850	6930	9890	10247.47	0.05	0	30573	10563	10226	9753	9416	8943	10395	9585	82	2960	500	6130	10	1	16387903	1732	-8.50	3.61	12	0.97	-1244.00	2927.00	14980	20230816	-29.44	4810	20221221	119.75	14980	-29.44	20230816	5250	101.33	20230103	14980	-29.44	20230816	4810	119.75	20221221	0.09	N	175140	500	81 억		7852	N	N	0	N	00	N
44	20231024	140809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10370	480	2	4.85	717306190	71356	163.43	9750	10380	9700	12850	6930	9890	10052.50	0.05	0	16958	10563	10226	9753	9416	8943	10395	9585	82	2960	500	6130	10	1	16387903	1699	-8.34	3.54	12	0.44	-1244.00	2927.00	14980	20230816	-30.77	4810	20221221	115.59	14980	-30.77	20230816	5250	97.52	20230103	14980	-30.77	20230816	4810	115.59	20221221	0.09	N	175140	500	81 억		7852	N	N	0	N	00	N
45	20231024	130816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10180	290	2	2.93	475867620	47805	109.49	9750	10300	9700	12850	6930	9890	9954.35	0.05	0	5257	10563	10226	9753	9416	8943	10395	9585	82	2960	500	6130	10	1	16387903	1668	-8.18	3.48	12	0.29	-1244.00	2927.00	14980	20230816	-32.04	4810	20221221	111.64	14980	-32.04	20230816	5250	93.90	20230103	14980	-32.04	20230816	4810	111.64	20221221	0.09	N	175140	500	81 억		7852	N	N	0	N	00	N
46	20231024	120824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10170	280	2	2.83	419832250	42293	96.87	9750	10300	9700	12850	6930	9890	9926.76	0.05	0	5914	10563	10226	9753	9416	8943	10395	9585	82	2960	500	6130	10	1	16387903	1667	-8.18	3.47	12	0.26	-1244.00	2927.00	14980	20230816	-32.11	4810	20221221	111.43	14980	-32.11	20230816	5250	93.71	20230103	14980	-32.11	20230816	4810	111.43	20221221	0.09	N	175140	500	81 억		7852	N	N	0	N	00	N
47	20231024	110819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10190	300	2	3.03	403613170	40679	93.17	9750	10300	9700	12850	6930	9890	9921.90	0.05	0	5877	10563	10226	9753	9416	8943	10395	9585	82	2960	500	6130	10	1	16387903	1670	-8.19	3.48	12	0.25	-1244.00	2927.00	14980	20230816	-31.98	4810	20221221	111.85	14980	-31.98	20230816	5250	94.10	20230103	14980	-31.98	20230816	4810	111.85	20221221	0.09	N	175140	500	81 억		7852	N	N	0	N	00	N
48	20231024	100811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9900	10	2	0.10	171159360	17436	39.93	9750	10300	9700	12850	6930	9890	9816.43	0.05	0	-911	10563	10226	9753	9416	8943	10395	9585	82	2960	500	6130	10	1	16387903	1622	-7.96	3.38	12	0.11	-1244.00	2927.00	14980	20230816	-33.91	4810	20221221	105.82	14980	-33.91	20230816	5250	88.57	20230103	14980	-33.91	20230816	4810	105.82	20221221	0.09	N	175140	500	81 억		7852	N	N	0	N	00	N
49	20231024	090818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9880	-10	5	-0.10	44092500	4469	10.24	9750	10300	9750	12850	6930	9890	9866.30	0.05	0	-406	10563	10226	9753	9416	8943	10395	9585	82	2960	500	6130	10	1	16387903	1619	-7.94	3.38	12	0.03	-1244.00	2927.00	14980	20230816	-34.05	4810	20221221	105.41	14980	-34.05	20230816	5250	88.19	20230103	14980	-34.05	20230816	4810	105.41	20221221	0.09	N	175140	500	81 억		7852	N	N	0	N	00	N
50	20231023	160806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9890	-190	5	-1.88	421970990	43160	66.75	9430	10090	9280	13100	7060	10080	9776.90	0.05	0	-281	10433	10256	10123	9946	9813	10190	9880	82	3020	500	6240	10	1	16387903	1621	-7.95	3.38	12	0.26	-1244.00	2927.00	14980	20230816	-33.98	4810	20221221	105.61	14980	-33.98	20230816	5250	88.38	20230103	14980	-33.98	20230816	4810	105.61	20221221	0.04	N	175140	500	81 억		8145	N	N	0	N	00	N
51	20231023	150811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9820	-260	5	-2.58	411869050	42136	65.17	9430	10090	9280	13100	7060	10080	9774.75	0.05	0	24	10433	10256	10123	9946	9813	10190	9880	82	3020	500	6240	10	1	16387903	1609	-7.89	3.35	12	0.26	-1244.00	2927.00	14980	20230816	-34.45	4810	20221221	104.16	14980	-34.45	20230816	5250	87.05	20230103	14980	-34.45	20230816	4810	104.16	20221221	0.04	N	175140	500	81 억		8145	N	N	0	N	00	N
52	20231023	140808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9910	-170	5	-1.69	390323250	39933	61.76	9430	10090	9280	13100	7060	10080	9774.45	0.05	0	251	10433	10256	10123	9946	9813	10190	9880	82	3020	500	6240	10	1	16387903	1624	-7.97	3.39	12	0.24	-1244.00	2927.00	14980	20230816	-33.85	4810	20221221	106.03	14980	-33.85	20230816	5250	88.76	20230103	14980	-33.85	20230816	4810	106.03	20221221	0.04	N	175140	500	81 억		8145	N	N	0	N	00	N
53	20231023	130815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9910	-170	5	-1.69	350092940	35844	55.43	9430	10090	9280	13100	7060	10080	9767.13	0.05	0	494	10433	10256	10123	9946	9813	10190	9880	82	3020	500	6240	10	1	16387903	1624	-7.97	3.39	12	0.22	-1244.00	2927.00	14980	20230816	-33.85	4810	20221221	106.03	14980	-33.85	20230816	5250	88.76	20230103	14980	-33.85	20230816	4810	106.03	20221221	0.04	N	175140	500	81 억		8145	N	N	0	N	00	N
54	20231023	120807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9890	-190	5	-1.88	335600720	34378	53.17	9430	10090	9280	13100	7060	10080	9762.08	0.05	0	506	10433	10256	10123	9946	9813	10190	9880	82	3020	500	6240	10	1	16387903	1621	-7.95	3.38	12	0.21	-1244.00	2927.00	14980	20230816	-33.98	4810	20221221	105.61	14980	-33.98	20230816	5250	88.38	20230103	14980	-33.98	20230816	4810	105.61	20221221	0.04	N	175140	500	81 억		8145	N	N	0	N	00	N
55	20231023	110804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9920	-160	5	-1.59	332318480	34043	52.65	9430	10090	9280	13100	7060	10080	9761.73	0.05	0	548	10433	10256	10123	9946	9813	10190	9880	82	3020	500	6240	10	1	16387903	1626	-7.97	3.39	12	0.21	-1244.00	2927.00	14980	20230816	-33.78	4810	20221221	106.24	14980	-33.78	20230816	5250	88.95	20230103	14980	-33.78	20230816	4810	106.24	20221221	0.04	N	175140	500	81 억		8145	N	N	0	N	00	N
56	20231023	100759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9920	-160	5	-1.59	281784200	28970	44.80	9430	10080	9280	13100	7060	10080	9726.76	0.05	0	770	10433	10256	10123	9946	9813	10190	9880	82	3020	500	6240	10	1	16387903	1626	-7.97	3.39	12	0.18	-1244.00	2927.00	14980	20230816	-33.78	4810	20221221	106.24	14980	-33.78	20230816	5250	88.95	20230103	14980	-33.78	20230816	4810	106.24	20221221	0.04	N	175140	500	81 억		8145	N	N	0	N	00	N
57	20231023	090816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9800	-280	5	-2.78	146148330	15096	23.35	9430	10080	9280	13100	7060	10080	9681.26	0.05	0	1532	10433	10256	10123	9946	9813	10190	9880	82	3020	500	6240	10	1	16387903	1606	-7.88	3.35	12	0.09	-1244.00	2927.00	14980	20230816	-34.58	4810	20221221	103.74	14980	-34.58	20230816	5250	86.67	20230103	14980	-34.58	20230816	4810	103.74	20221221	0.04	N	175140	500	81 억		8145	N	N	0	N	00	N
58	20231020	160803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10080	-220	5	-2.14	509780530	50707	107.44	10300	10300	9990	13390	7210	10300	10053.45	0.02	0	4784	11040	10670	10380	10010	9720	10525	9865	82	3090	500	6380	10	1	16387903	1652	-8.10	3.44	12	0.31	-1244.00	2927.00	14980	20230816	-32.71	4810	20221221	109.56	14980	-32.71	20230816	5250	92.00	20230103	14980	-32.71	20230816	4810	109.56	20221221	0.03	N	175140	500	81 억		3361	N	N	0	N	00	N
59	20231020	150802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10120	-180	5	-1.75	472601870	47023	99.64	10300	10300	9990	13390	7210	10300	10050.44	0.02	0	4948	11040	10670	10380	10010	9720	10525	9865	82	3090	500	6380	10	1	16387903	1658	-8.14	3.46	12	0.29	-1244.00	2927.00	14980	20230816	-32.44	4810	20221221	110.40	14980	-32.44	20230816	5250	92.76	20230103	14980	-32.44	20230816	4810	110.40	20221221	0.03	N	175140	500	81 억		3361	N	N	0	N	00	N
60	20231020	140810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10080	-220	5	-2.14	383307770	38184	80.91	10300	10300	9990	13390	7210	10300	10038.44	0.02	0	3460	11040	10670	10380	10010	9720	10525	9865	82	3090	500	6380	10	1	16387903	1652	-8.10	3.44	12	0.23	-1244.00	2927.00	14980	20230816	-32.71	4810	20221221	109.56	14980	-32.71	20230816	5250	92.00	20230103	14980	-32.71	20230816	4810	109.56	20221221	0.03	N	175140	500	81 억		3361	N	N	0	N	00	N
61	20231020	130747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10080	-220	5	-2.14	362868820	36144	76.58	10300	10300	9990	13390	7210	10300	10039.53	0.02	0	3439	11040	10670	10380	10010	9720	10525	9865	82	3090	500	6380	10	1	16387903	1652	-8.10	3.44	12	0.22	-1244.00	2927.00	14980	20230816	-32.71	4810	20221221	109.56	14980	-32.71	20230816	5250	92.00	20230103	14980	-32.71	20230816	4810	109.56	20221221	0.03	N	175140	500	81 억		3361	N	N	0	N	00	N
62	20231020	120758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10100	-200	5	-1.94	319595240	31827	67.44	10300	10300	9990	13390	7210	10300	10041.64	0.02	0	3212	11040	10670	10380	10010	9720	10525	9865	82	3090	500	6380	10	1	16387903	1655	-8.12	3.45	12	0.19	-1244.00	2927.00	14980	20230816	-32.58	4810	20221221	109.98	14980	-32.58	20230816	5250	92.38	20230103	14980	-32.58	20230816	4810	109.98	20221221	0.03	N	175140	500	81 억		3361	N	N	0	N	00	N
63	20231020	110807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10080	-220	5	-2.14	290682680	28956	61.35	10300	10300	9990	13390	7210	10300	10038.77	0.02	0	2228	11040	10670	10380	10010	9720	10525	9865	82	3090	500	6380	10	1	16387903	1652	-8.10	3.44	12	0.18	-1244.00	2927.00	14980	20230816	-32.71	4810	20221221	109.56	14980	-32.71	20230816	5250	92.00	20230103	14980	-32.71	20230816	4810	109.56	20221221	0.03	N	175140	500	81 억		3361	N	N	0	N	00	N
64	20231020	100758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10060	-240	5	-2.33	232171570	23128	49.01	10300	10300	9990	13390	7210	10300	10038.55	0.02	0	2277	11040	10670	10380	10010	9720	10525	9865	82	3090	500	6380	10	1	16387903	1649	-8.09	3.44	12	0.14	-1244.00	2927.00	14980	20230816	-32.84	4810	20221221	109.15	14980	-32.84	20230816	5250	91.62	20230103	14980	-32.84	20230816	4810	109.15	20221221	0.03	N	175140	500	81 억		3361	N	N	0	N	00	N
65	20231020	090759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10140	-160	5	-1.55	12091820	1180	2.50	10300	10300	10140	13390	7210	10300	10247.31	0.02	0	112	11040	10670	10380	10010	9720	10525	9865	82	3090	500	6380	10	1	16387903	1662	-8.15	3.46	12	0.01	-1244.00	2927.00	14980	20230816	-32.31	4810	20221221	110.81	14980	-32.31	20230816	5250	93.14	20230103	14980	-32.31	20230816	4810	110.81	20221221	0.03	N	175140	500	81 억		3361	N	N	0	N	00	N
66	20231019	160756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10300	-420	5	-3.92	492371030	47086	11.55	10720	10750	10090	13930	7510	10720	10456.85	0.06	0	-6308	13066	11892	9786	8612	6506	10840	7560	82	3210	500	6640	10	1	16387903	1688	-8.28	3.52	12	0.29	-1244.00	2927.00	14980	20230816	-31.24	4810	20221221	114.14	14980	-31.24	20230816	5250	96.19	20230103	14980	-31.24	20230816	4810	114.14	20221221	0.00	N	175140	500	81 억		9669	N	N	0	N	00	N
67	20231019	150749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10370	-350	5	-3.26	437251440	41771	10.25	10720	10750	10090	13930	7510	10720	10467.82	0.06	0	-6334	13066	11892	9786	8612	6506	10840	7560	82	3210	500	6640	10	1	16387903	1699	-8.34	3.54	12	0.25	-1244.00	2927.00	14980	20230816	-30.77	4810	20221221	115.59	14980	-30.77	20230816	5250	97.52	20230103	14980	-30.77	20230816	4810	115.59	20221221	0.00	N	175140	500	81 억		9669	N	N	0	N	00	N
68	20231019	140759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10410	-310	5	-2.89	432270730	41291	10.13	10720	10750	10090	13930	7510	10720	10468.88	0.06	0	-6262	13066	11892	9786	8612	6506	10840	7560	82	3210	500	6640	10	1	16387903	1706	-8.37	3.56	12	0.25	-1244.00	2927.00	14980	20230816	-30.51	4810	20221221	116.42	14980	-30.51	20230816	5250	98.29	20230103	14980	-30.51	20230816	4810	116.42	20221221	0.00	N	175140	500	81 억		9669	N	N	0	N	00	N
69	20231019	130751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10220	-500	5	-4.66	359017640	34214	8.40	10720	10750	10090	13930	7510	10720	10493.30	0.06	0	-6583	13066	11892	9786	8612	6506	10840	7560	82	3210	500	6640	10	1	16387903	1675	-8.22	3.49	12	0.21	-1244.00	2927.00	14980	20230816	-31.78	4810	20221221	112.47	14980	-31.78	20230816	5250	94.67	20230103	14980	-31.78	20230816	4810	112.47	20221221	0.00	N	175140	500	81 억		9669	N	N	0	N	00	N
70	20231019	120758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10370	-350	5	-3.26	308117850	29295	7.19	10720	10750	10090	13930	7510	10720	10517.76	0.06	0	-6523	13066	11892	9786	8612	6506	10840	7560	82	3210	500	6640	10	1	16387903	1699	-8.34	3.54	12	0.18	-1244.00	2927.00	14980	20230816	-30.77	4810	20221221	115.59	14980	-30.77	20230816	5250	97.52	20230103	14980	-30.77	20230816	4810	115.59	20221221	0.00	N	175140	500	81 억		9669	N	N	0	N	00	N
71	20231019	110753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10400	-320	5	-2.99	288116590	27362	6.71	10720	10750	10090	13930	7510	10720	10529.81	0.06	0	-5438	13066	11892	9786	8612	6506	10840	7560	82	3210	500	6640	10	1	16387903	1704	-8.36	3.55	12	0.17	-1244.00	2927.00	14980	20230816	-30.57	4810	20221221	116.22	14980	-30.57	20230816	5250	98.10	20230103	14980	-30.57	20230816	4810	116.22	20221221	0.00	N	175140	500	81 억		9669	N	N	0	N	00	N
72	20231019	100747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10600	-120	5	-1.12	182800410	17300	4.24	10720	10750	10090	13930	7510	10720	10566.50	0.06	0	-3443	13066	11892	9786	8612	6506	10840	7560	82	3210	500	6640	10	1	16387903	1737	-8.52	3.62	12	0.11	-1244.00	2927.00	14980	20230816	-29.24	4810	20221221	120.37	14980	-29.24	20230816	5250	101.90	20230103	14980	-29.24	20230816	4810	120.37	20221221	0.00	N	175140	500	81 억		9669	N	N	0	N	00	N
73	20231019	090757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10420	-300	5	-2.80	98126890	9271	2.27	10720	10750	10090	13930	7510	10720	10584.28	0.06	0	-2198	13066	11892	9786	8612	6506	10840	7560	82	3210	500	6640	10	1	16387903	1708	-8.38	3.56	12	0.06	-1244.00	2927.00	14980	20230816	-30.44	4810	20221221	116.63	14980	-30.44	20230816	5250	98.48	20230103	14980	-30.44	20230816	4810	116.63	20221221	0.00	N	175140	500	81 억		9669	N	N	0	N	00	N
74	20231018	160800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10720	-240	5	-2.19	3770583980	403413	470.30	10960	10960	7680	14240	7680	10960	9346.71	0.06	0	1307	11926	11442	11106	10622	10286	11275	10455	82	3280	500	6790	10	1	16387903	1757	-8.62	3.66	12	2.46	-1244.00	2927.00	14980	20230816	-28.44	4810	20221221	122.87	14980	-28.44	20230816	5250	104.19	20230103	14980	-28.44	20230816	4810	122.87	20221221	0.00	N	175140	500	81 억		9836	N	N	0	N	00	N
75	20231018	150752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10300	-660	5	-6.02	3345986380	363356	423.60	10960	10960	7680	14240	7680	10960	9208.56	0.06	0	6026	11926	11442	11106	10622	10286	11275	10455	82	3280	500	6790	10	1	16387903	1688	-8.28	3.52	12	2.22	-1244.00	2927.00	14980	20230816	-31.24	4810	20221221	114.14	14980	-31.24	20230816	5250	96.19	20230103	14980	-31.24	20230816	4810	114.14	20221221	0.00	N	175140	500	81 억		9836	N	N	0	N	00	N
76	20231018	140740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9680	-1280	5	-11.68	2857741250	314446	366.58	10960	10960	7680	14240	7680	10960	9088.18	0.06	0	12736	11926	11442	11106	10622	10286	11275	10455	82	3280	500	6790	10	1	16387903	1586	-7.78	3.31	12	1.92	-1244.00	2927.00	14980	20230816	-35.38	4810	20221221	101.25	14980	-35.38	20230816	5250	84.38	20230103	14980	-35.38	20230816	4810	101.25	20221221	0.00	N	175140	500	81 억		9836	N	N	0	N	00	N
77	20231018	130739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9200	-1760	5	-16.06	2701587100	297976	347.38	10960	10960	7680	14240	7680	10960	9066.46	0.06	0	12399	11926	11442	11106	10622	10286	11275	10455	82	3280	500	6790	10	1	16387903	1508	-7.40	3.14	12	1.82	-1244.00	2927.00	14980	20230816	-38.58	4810	20221221	91.27	14980	-38.58	20230816	5250	75.24	20230103	14980	-38.58	20230816	4810	91.27	20221221	0.00	N	175140	500	81 억		9836	N	N	0	N	00	N
78	20231018	120753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9070	-1890	5	-17.24	2554118360	282021	328.78	10960	10960	7680	14240	7680	10960	9056.48	0.06	0	14338	11926	11442	11106	10622	10286	11275	10455	82	3280	500	6790	10	1	16387903	1486	-7.29	3.10	12	1.72	-1244.00	2927.00	14980	20230816	-39.45	4810	20221221	88.57	14980	-39.45	20230816	5250	72.76	20230103	14980	-39.45	20230816	4810	88.57	20221221	0.00	N	175140	500	81 억		9836	N	N	0	N	00	N
79	20231018	110746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	9400	-1560	5	-14.23	2359825760	260698	303.92	10960	10960	7680	14240	7680	10960	9051.95	0.06	0	16830	11926	11442	11106	10622	10286	11275	10455	82	3280	500	6790	10	1	16387903	1540	-7.56	3.21	12	1.59	-1244.00	2927.00	14980	20230816	-37.25	4810	20221221	95.43	14980	-37.25	20230816	5250	79.05	20230103	14980	-37.25	20230816	4810	95.43	20221221	0.00	N	175140	500	81 억		9836	N	N	0	N	00	N
80	20231018	100755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	8520	-2440	5	-22.26	1269234300	145381	169.49	10960	10960	7680	14240	7680	10960	8730.40	0.06	0	23643	11926	11442	11106	10622	10286	11275	10455	82	3280	500	6790	10	1	16387903	1396	-6.85	2.91	12	0.89	-1244.00	2927.00	14980	20230816	-43.12	4810	20221221	77.13	14980	-43.12	20230816	5250	62.29	20230103	14980	-43.12	20230816	4810	77.13	20221221	0.00	N	175140	500	81 억		9836	N	N	0	N	00	N
81	20231018	090742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10800	-160	5	-1.46	25848970	2393	2.79	10960	10960	10750	14240	7680	10960	10801.91	0.06	0	-587	11926	11442	11106	10622	10286	11275	10455	82	3280	500	6790	10	1	16387903	1770	-8.68	3.69	12	0.01	-1244.00	2927.00	14980	20230816	-27.90	4810	20221221	124.53	14980	-27.90	20230816	5250	105.71	20230103	14980	-27.90	20230816	4810	124.53	20221221	0.00	N	175140	500	81 억		9836	N	N	0	N	00	N
82	20231017	160746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10960	-400	5	-3.52	939731950	85430	89.08	11360	11590	10770	14760	7960	11360	11000.03	0.12	0	-11206	11986	11672	11256	10942	10526	11830	11100	82	3400	500	7040	10	1	16387903	1796	-8.81	3.74	12	0.52	-1244.00	2927.00	14980	20230816	-26.84	4810	20221221	127.86	14980	-26.84	20230816	5250	108.76	20230103	14980	-26.84	20230816	4810	127.86	20221221	0.00	N	175140	500	81 억		19588	N	N	0	N	00	N
83	20231017	150752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11090	-270	5	-2.38	904548620	82229	85.74	11360	11590	10770	14760	7960	11360	11000.36	0.12	0	-9885	11986	11672	11256	10942	10526	11830	11100	82	3400	500	7040	10	1	16387903	1817	-8.91	3.79	12	0.50	-1244.00	2927.00	14980	20230816	-25.97	4810	20221221	130.56	14980	-25.97	20230816	5250	111.24	20230103	14980	-25.97	20230816	4810	130.56	20221221	0.00	N	175140	500	81 억		19588	N	N	0	N	00	N
84	20231017	140752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10900	-460	5	-4.05	731762790	66584	69.43	11360	11590	10770	14760	7960	11360	10990.07	0.12	0	-6976	11986	11672	11256	10942	10526	11830	11100	82	3400	500	7040	10	1	16387903	1786	-8.76	3.72	12	0.41	-1244.00	2927.00	14980	20230816	-27.24	4810	20221221	126.61	14980	-27.24	20230816	5250	107.62	20230103	14980	-27.24	20230816	4810	126.61	20221221	0.00	N	175140	500	81 억		19588	N	N	0	N	00	N
85	20231017	130745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11050	-310	5	-2.73	676120870	61511	64.14	11360	11590	10770	14760	7960	11360	10991.87	0.12	0	-5414	11986	11672	11256	10942	10526	11830	11100	82	3400	500	7040	10	1	16387903	1811	-8.88	3.78	12	0.38	-1244.00	2927.00	14980	20230816	-26.23	4810	20221221	129.73	14980	-26.23	20230816	5250	110.48	20230103	14980	-26.23	20230816	4810	129.73	20221221	0.00	N	175140	500	81 억		19588	N	N	0	N	00	N
86	20231017	120750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10980	-380	5	-3.35	639763860	58203	60.69	11360	11590	10770	14760	7960	11360	10991.94	0.12	0	-4974	11986	11672	11256	10942	10526	11830	11100	82	3400	500	7040	10	1	16387903	1799	-8.83	3.75	12	0.36	-1244.00	2927.00	14980	20230816	-26.70	4810	20221221	128.27	14980	-26.70	20230816	5250	109.14	20230103	14980	-26.70	20230816	4810	128.27	20221221	0.00	N	175140	500	81 억		19588	N	N	0	N	00	N
87	20231017	110742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10840	-520	5	-4.58	511431120	46448	48.43	11360	11590	10770	14760	7960	11360	11010.83	0.12	0	-4137	11986	11672	11256	10942	10526	11830	11100	82	3400	500	7040	10	1	16387903	1776	-8.71	3.70	12	0.28	-1244.00	2927.00	14980	20230816	-27.64	4810	20221221	125.36	14980	-27.64	20230816	5250	106.48	20230103	14980	-27.64	20230816	4810	125.36	20221221	0.00	N	175140	500	81 억		19588	N	N	0	N	00	N
88	20231017	100736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11060	-300	5	-2.64	221712150	19941	20.79	11360	11590	11020	14760	7960	11360	11118.41	0.12	0	-1352	11986	11672	11256	10942	10526	11830	11100	82	3400	500	7040	10	1	16387903	1813	-8.89	3.78	12	0.12	-1244.00	2927.00	14980	20230816	-26.17	4810	20221221	129.94	14980	-26.17	20230816	5250	110.67	20230103	14980	-26.17	20230816	4810	129.94	20221221	0.00	N	175140	500	81 억		19588	N	N	0	N	00	N
89	20231017	090743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11400	40	2	0.35	15126750	1322	1.38	11360	11590	11340	14760	7960	11360	11442.32	0.12	0	-231	11986	11672	11256	10942	10526	11830	11100	82	3400	500	7040	10	1	16387903	1868	-9.16	3.89	12	0.01	-1244.00	2927.00	14980	20230816	-23.90	4810	20221221	137.01	14980	-23.90	20230816	5250	117.14	20230103	14980	-23.90	20230816	4810	137.01	20221221	0.00	N	175140	500	81 억		19588	N	N	0	N	00	N
90	20231016	160743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11360	220	2	1.97	1076135110	95881	285.02	10970	11570	10840	14480	7800	11140	11223.65	0.13	0	-2256	11586	11362	11116	10892	10646	11240	10770	82	3340	500	6900	10	1	16387903	1862	-9.13	3.88	12	0.59	-1244.00	2927.00	14980	20230816	-24.17	4810	20221221	136.17	14980	-24.17	20230816	5250	116.38	20230103	14980	-24.17	20230816	4810	136.17	20221221	0.00	N	175140	500	81 억		21414	N	N	0	N	00	N
91	20231016	150742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11290	150	2	1.35	998861610	89052	264.72	10970	11570	10840	14480	7800	11140	11216.61	0.13	0	-816	11586	11362	11116	10892	10646	11240	10770	82	3340	500	6900	10	1	16387903	1850	-9.08	3.86	12	0.54	-1244.00	2927.00	14980	20230816	-24.63	4810	20221221	134.72	14980	-24.63	20230816	5250	115.05	20230103	14980	-24.63	20230816	4810	134.72	20221221	0.00	N	175140	500	81 억		21414	N	N	0	N	00	N
92	20231016	140744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11090	-50	5	-0.45	864668900	76983	228.84	10970	11570	10840	14480	7800	11140	11231.95	0.13	0	1660	11586	11362	11116	10892	10646	11240	10770	82	3340	500	6900	10	1	16387903	1817	-8.91	3.79	12	0.47	-1244.00	2927.00	14980	20230816	-25.97	4810	20221221	130.56	14980	-25.97	20230816	5250	111.24	20230103	14980	-25.97	20230816	4810	130.56	20221221	0.00	N	175140	500	81 억		21414	N	N	0	N	00	N
93	20231016	130738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11140	0	3	0.00	862448880	76783	228.25	10970	11570	10840	14480	7800	11140	11232.29	0.13	0	1810	11586	11362	11116	10892	10646	11240	10770	82	3340	500	6900	10	1	16387903	1826	-8.95	3.81	12	0.47	-1244.00	2927.00	14980	20230816	-25.63	4810	20221221	131.60	14980	-25.63	20230816	5250	112.19	20230103	14980	-25.63	20230816	4810	131.60	20221221	0.00	N	175140	500	81 억		21414	N	N	0	N	00	N
94	20231016	120739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11040	-100	5	-0.90	840706750	74811	222.39	10970	11570	10840	14480	7800	11140	11237.74	0.13	0	2842	11586	11362	11116	10892	10646	11240	10770	82	3340	500	6900	10	1	16387903	1809	-8.87	3.77	12	0.46	-1244.00	2927.00	14980	20230816	-26.30	4810	20221221	129.52	14980	-26.30	20230816	5250	110.29	20230103	14980	-26.30	20230816	4810	129.52	20221221	0.00	N	175140	500	81 억		21414	N	N	0	N	00	N
95	20231016	110734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11570	430	2	3.86	682486890	60717	180.49	10970	11570	10840	14480	7800	11140	11240.46	0.13	0	6371	11586	11362	11116	10892	10646	11240	10770	82	3340	500	6900	10	1	16387903	1896	-9.30	3.95	12	0.37	-1244.00	2927.00	14980	20230816	-22.76	4810	20221221	140.54	14980	-22.76	20230816	5250	120.38	20230103	14980	-22.76	20230816	4810	140.54	20221221	0.00	N	175140	500	81 억		21414	N	N	0	N	00	N
96	20231016	100730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11200	60	2	0.54	347476530	31180	92.69	10970	11440	10840	14480	7800	11140	11144.21	0.13	0	6293	11586	11362	11116	10892	10646	11240	10770	82	3340	500	6900	10	1	16387903	1835	-9.00	3.83	12	0.19	-1244.00	2927.00	14980	20230816	-25.23	4810	20221221	132.85	14980	-25.23	20230816	5250	113.33	20230103	14980	-25.23	20230816	4810	132.85	20221221	0.00	N	175140	500	81 억		21414	N	N	0	N	00	N
97	20231016	090733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10840	-300	5	-2.69	58194040	5347	15.89	10970	10980	10840	14480	7800	11140	10883.49	0.13	0	386	11586	11362	11116	10892	10646	11240	10770	82	3340	500	6900	10	1	16387903	1776	-8.71	3.70	12	0.03	-1244.00	2927.00	14980	20230816	-27.64	4810	20221221	125.36	14980	-27.64	20230816	5250	106.48	20230103	14980	-27.64	20230816	4810	125.36	20221221	0.00	N	175140	500	81 억		21414	N	N	0	N	00	N
98	20231012	160755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11200	-450	5	-3.86	947935370	82121	76.25	11670	11880	11200	15140	8160	11650	11543.16	0.24	0	-13349	12143	11896	11453	11206	10763	11675	10985	82	3490	500	7220	10	1	16387903	1835	-9.00	3.83	12	0.50	-1244.00	2927.00	14980	20230816	-25.23	4810	20221221	132.85	14980	-25.23	20230816	5250	113.33	20230103	14980	-25.23	20230816	4810	132.85	20221221	0.02	N	175140	500	81 억		38928	N	N	0	N	00	N
99	20231012	150739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11400	-250	5	-2.15	854974040	73869	68.59	11670	11880	11330	15140	8160	11650	11574.19	0.24	0	-11097	12143	11896	11453	11206	10763	11675	10985	82	3490	500	7220	10	1	16387903	1868	-9.16	3.89	12	0.45	-1244.00	2927.00	14980	20230816	-23.90	4810	20221221	137.01	14980	-23.90	20230816	5250	117.14	20230103	14980	-23.90	20230816	4810	137.01	20221221	0.02	N	175140	500	81 억		38928	N	N	0	N	00	N
100	20231012	140737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11520	-130	5	-1.12	723954900	62370	57.91	11670	11880	11370	15140	8160	11650	11607.42	0.24	0	-9205	12143	11896	11453	11206	10763	11675	10985	82	3490	500	7220	10	1	16387903	1888	-9.26	3.94	12	0.38	-1244.00	2927.00	14980	20230816	-23.10	4810	20221221	139.50	14980	-23.10	20230816	5250	119.43	20230103	14980	-23.10	20230816	4810	139.50	20221221	0.02	N	175140	500	81 억		38928	N	N	0	N	00	N
101	20231012	130739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11550	-100	5	-0.86	686973710	59160	54.93	11670	11880	11370	15140	8160	11650	11612.13	0.24	0	-8926	12143	11896	11453	11206	10763	11675	10985	82	3490	500	7220	10	1	16387903	1893	-9.28	3.95	12	0.36	-1244.00	2927.00	14980	20230816	-22.90	4810	20221221	140.12	14980	-22.90	20230816	5250	120.00	20230103	14980	-22.90	20230816	4810	140.12	20221221	0.02	N	175140	500	81 억		38928	N	N	0	N	00	N
102	20231012	120747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11660	10	2	0.09	523389510	45277	42.04	11670	11800	11370	15140	8160	11650	11559.72	0.24	0	-6986	12143	11896	11453	11206	10763	11675	10985	82	3490	500	7220	10	1	16387903	1911	-9.37	3.98	12	0.28	-1244.00	2927.00	14980	20230816	-22.16	4810	20221221	142.41	14980	-22.16	20230816	5250	122.10	20230103	14980	-22.16	20230816	4810	142.41	20221221	0.02	N	175140	500	81 억		38928	N	N	0	N	00	N
103	20231012	110746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11480	-170	5	-1.46	401609900	34750	32.26	11670	11800	11370	15140	8160	11650	11557.12	0.24	0	-5298	12143	11896	11453	11206	10763	11675	10985	82	3490	500	7220	10	1	16387903	1881	-9.23	3.92	12	0.21	-1244.00	2927.00	14980	20230816	-23.36	4810	20221221	138.67	14980	-23.36	20230816	5250	118.67	20230103	14980	-23.36	20230816	4810	138.67	20221221	0.02	N	175140	500	81 억		38928	N	N	0	N	00	N
104	20231012	100741	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11740	90	2	0.77	238882000	20807	19.32	11670	11750	11370	15140	8160	11650	11480.85	0.24	0	-220	12143	11896	11453	11206	10763	11675	10985	82	3490	500	7220	10	1	16387903	1924	-9.44	4.01	12	0.13	-1244.00	2927.00	14980	20230816	-21.63	4810	20221221	144.07	14980	-21.63	20230816	5250	123.62	20230103	14980	-21.63	20230816	4810	144.07	20221221	0.02	N	175140	500	81 억		38928	N	N	0	N	00	N
105	20231012	090747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11460	-190	5	-1.63	42379250	3675	3.41	11670	11750	11450	15140	8160	11650	11531.77	0.24	0	-300	12143	11896	11453	11206	10763	11675	10985	82	3490	500	7220	10	1	16387903	1878	-9.21	3.92	12	0.02	-1244.00	2927.00	14980	20230816	-23.50	4810	20221221	138.25	14980	-23.50	20230816	5250	118.29	20230103	14980	-23.50	20230816	4810	138.25	20221221	0.02	N	175140	500	81 억		38928	N	N	0	N	00	N
106	20231011	160737	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11650	100	2	0.87	1219594870	107262	100.60	11700	11700	11010	15010	8090	11550	11370.07	0.49	0	-42078	12316	11932	11416	11032	10516	12125	11225	82	3460	500	7160	10	1	16387903	1909	-9.36	3.98	12	0.65	-1244.00	2927.00	14980	20230816	-22.23	4810	20221221	142.20	14980	-22.23	20230816	5250	121.90	20230103	14980	-22.23	20230816	4810	142.20	20221221	0.00	N	175140	500	81 억		79960	N	N	0	N	00	N
107	20231011	150740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11520	-30	5	-0.26	1109449090	97792	91.71	11700	11700	11010	15010	8090	11550	11344.78	0.49	0	-37335	12316	11932	11416	11032	10516	12125	11225	82	3460	500	7160	10	1	16387903	1888	-9.26	3.94	12	0.60	-1244.00	2927.00	14980	20230816	-23.10	4810	20221221	139.50	14980	-23.10	20230816	5250	119.43	20230103	14980	-23.10	20230816	4810	139.50	20221221	0.00	N	175140	500	81 억		79960	N	N	0	N	00	N
108	20231011	140744	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11200	-350	5	-3.03	958277030	84559	79.30	11700	11700	11010	15010	8090	11550	11332.38	0.49	0	-31918	12316	11932	11416	11032	10516	12125	11225	82	3460	500	7160	10	1	16387903	1835	-9.00	3.83	12	0.52	-1244.00	2927.00	14980	20230816	-25.23	4810	20221221	132.85	14980	-25.23	20230816	5250	113.33	20230103	14980	-25.23	20230816	4810	132.85	20221221	0.00	N	175140	500	81 억		79960	N	N	0	N	00	N
109	20231011	130734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11170	-380	5	-3.29	908110120	80110	75.13	11700	11700	11010	15010	8090	11550	11335.52	0.49	0	-29841	12316	11932	11416	11032	10516	12125	11225	82	3460	500	7160	10	1	16387903	1831	-8.98	3.82	12	0.49	-1244.00	2927.00	14980	20230816	-25.43	4810	20221221	132.22	14980	-25.43	20230816	5250	112.76	20230103	14980	-25.43	20230816	4810	132.22	20221221	0.00	N	175140	500	81 억		79960	N	N	0	N	00	N
110	20231011	120749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11320	-230	5	-1.99	725900450	63796	59.83	11700	11700	11190	15010	8090	11550	11378.19	0.49	0	-23541	12316	11932	11416	11032	10516	12125	11225	82	3460	500	7160	10	1	16387903	1855	-9.10	3.87	12	0.39	-1244.00	2927.00	14980	20230816	-24.43	4810	20221221	135.34	14980	-24.43	20230816	5250	115.62	20230103	14980	-24.43	20230816	4810	135.34	20221221	0.00	N	175140	500	81 억		79960	N	N	0	N	00	N
111	20231011	110743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11350	-200	5	-1.73	611350500	53646	50.31	11700	11700	11190	15010	8090	11550	11395.72	0.49	0	-17633	12316	11932	11416	11032	10516	12125	11225	82	3460	500	7160	10	1	16387903	1860	-9.12	3.88	12	0.33	-1244.00	2927.00	14980	20230816	-24.23	4810	20221221	135.97	14980	-24.23	20230816	5250	116.19	20230103	14980	-24.23	20230816	4810	135.97	20221221	0.00	N	175140	500	81 억		79960	N	N	0	N	00	N
112	20231011	100738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11350	-200	5	-1.73	460480540	40467	37.95	11700	11700	11190	15010	8090	11550	11378.73	0.49	0	-13410	12316	11932	11416	11032	10516	12125	11225	82	3460	500	7160	10	1	16387903	1860	-9.12	3.88	12	0.25	-1244.00	2927.00	14980	20230816	-24.23	4810	20221221	135.97	14980	-24.23	20230816	5250	116.19	20230103	14980	-24.23	20230816	4810	135.97	20221221	0.00	N	175140	500	81 억		79960	N	N	0	N	00	N
113	20231011	090742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11250	-300	5	-2.60	108234170	9447	8.86	11700	11700	11190	15010	8090	11550	11455.98	0.49	0	-4807	12316	11932	11416	11032	10516	12125	11225	82	3460	500	7160	10	1	16387903	1844	-9.04	3.84	12	0.06	-1244.00	2927.00	14980	20230816	-24.90	4810	20221221	133.89	14980	-24.90	20230816	5250	114.29	20230103	14980	-24.90	20230816	4810	133.89	20221221	0.00	N	175140	500	81 억		79960	N	N	0	N	00	N
114	20231010	160734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11550	320	2	2.85	1217498260	106627	63.89	11230	11800	10900	14590	7870	11230	11418.29	0.68	0	-33033	12103	11666	10793	10356	9483	11885	10575	82	3360	500	6960	10	1	16387903	1893	-9.28	3.95	12	0.65	-1244.00	2927.00	14980	20230816	-22.90	4810	20221221	140.12	14980	-22.90	20230816	5250	120.00	20230103	14980	-22.90	20230816	4810	140.12	20221221	0.03	N	175140	500	81 억		112069	N	N	0	N	00	N
115	20231010	150732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11470	240	2	2.14	1151143760	100853	60.43	11230	11800	10900	14590	7870	11230	11414.08	0.68	0	-31667	12103	11666	10793	10356	9483	11885	10575	82	3360	500	6960	10	1	16387903	1880	-9.22	3.92	12	0.62	-1244.00	2927.00	14980	20230816	-23.43	4810	20221221	138.46	14980	-23.43	20230816	5250	118.48	20230103	14980	-23.43	20230816	4810	138.46	20221221	0.03	N	175140	500	81 억		112069	N	N	0	N	00	N
116	20231010	140736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11410	180	2	1.60	1025635640	89859	53.84	11230	11800	10900	14590	7870	11230	11413.83	0.68	0	-26035	12103	11666	10793	10356	9483	11885	10575	82	3360	500	6960	10	1	16387903	1870	-9.17	3.90	12	0.55	-1244.00	2927.00	14980	20230816	-23.83	4810	20221221	137.21	14980	-23.83	20230816	5250	117.33	20230103	14980	-23.83	20230816	4810	137.21	20221221	0.03	N	175140	500	81 억		112069	N	N	0	N	00	N
117	20231010	130728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11600	370	2	3.29	908527860	79459	47.61	11230	11800	10900	14590	7870	11230	11433.92	0.68	0	-22408	12103	11666	10793	10356	9483	11885	10575	82	3360	500	6960	10	1	16387903	1901	-9.32	3.96	12	0.48	-1244.00	2927.00	14980	20230816	-22.56	4810	20221221	141.16	14980	-22.56	20230816	5250	120.95	20230103	14980	-22.56	20230816	4810	141.16	20221221	0.03	N	175140	500	81 억		112069	N	N	0	N	00	N
118	20231010	120728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11590	360	2	3.21	727111820	63792	38.22	11230	11800	10900	14590	7870	11230	11398.17	0.68	0	-11113	12103	11666	10793	10356	9483	11885	10575	82	3360	500	6960	10	1	16387903	1899	-9.32	3.96	12	0.39	-1244.00	2927.00	14980	20230816	-22.63	4810	20221221	140.96	14980	-22.63	20230816	5250	120.76	20230103	14980	-22.63	20230816	4810	140.96	20221221	0.03	N	175140	500	81 억		112069	N	N	0	N	00	N
119	20231010	110715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11420	190	2	1.69	494531650	43680	26.17	11230	11800	10900	14590	7870	11230	11321.70	0.68	0	-12426	12103	11666	10793	10356	9483	11885	10575	82	3360	500	6960	10	1	16387903	1871	-9.18	3.90	12	0.27	-1244.00	2927.00	14980	20230816	-23.77	4810	20221221	137.42	14980	-23.77	20230816	5250	117.52	20230103	14980	-23.77	20230816	4810	137.42	20221221	0.03	N	175140	500	81 억		112069	N	N	0	N	00	N
120	20231010	100722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11380	150	2	1.34	406544460	35974	21.55	11230	11800	10900	14590	7870	11230	11301.06	0.68	0	-10266	12103	11666	10793	10356	9483	11885	10575	82	3360	500	6960	10	1	16387903	1865	-9.15	3.89	12	0.22	-1244.00	2927.00	14980	20230816	-24.03	4810	20221221	136.59	14980	-24.03	20230816	5250	116.76	20230103	14980	-24.03	20230816	4810	136.59	20221221	0.03	N	175140	500	81 억		112069	N	N	0	N	00	N
121	20231010	090716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11100	-130	5	-1.16	86930280	7745	4.64	11230	11550	10900	14590	7870	11230	11224.05	0.68	0	-4662	12103	11666	10793	10356	9483	11885	10575	82	3360	500	6960	10	1	16387903	1819	-8.92	3.79	12	0.05	-1244.00	2927.00	14980	20230816	-25.90	4810	20221221	130.77	14980	-25.90	20230816	5250	111.43	20230103	14980	-25.90	20230816	4810	130.77	20221221	0.03	N	175140	500	81 억		112069	N	N	0	N	00	N
122	20231006	160725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11230	1320	2	13.32	1792435210	165843	118.81	9920	11230	9920	12880	6940	9910	10808.02	0.44	0	36572	11296	10602	10206	9512	9116	10405	9315	82	2970	500	6140	10	1	16387903	1840	-9.03	3.84	12	1.01	-1244.00	2927.00	14980	20230816	-25.03	4810	20221221	133.47	14980	-25.03	20230816	5250	113.90	20230103	14980	-25.03	20230816	4810	133.47	20221221	0.00	N	175140	500	81 억		72698	N	N	0	N	00	N
123	20231006	150714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11060	1150	2	11.60	1629994530	151320	108.41	9920	11190	9920	12880	6940	9910	10771.84	0.44	0	30723	11296	10602	10206	9512	9116	10405	9315	82	2970	500	6140	10	1	16387903	1813	-8.89	3.78	12	0.92	-1244.00	2927.00	14980	20230816	-26.17	4810	20221221	129.94	14980	-26.17	20230816	5250	110.67	20230103	14980	-26.17	20230816	4810	129.94	20221221	0.00	N	175140	500	81 억		72698	N	N	0	N	00	N
124	20231006	140716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11050	1140	2	11.50	1505300940	140051	100.33	9920	11190	9920	12880	6940	9910	10748.23	0.44	0	26851	11296	10602	10206	9512	9116	10405	9315	82	2970	500	6140	10	1	16387903	1811	-8.88	3.78	12	0.85	-1244.00	2927.00	14980	20230816	-26.23	4810	20221221	129.73	14980	-26.23	20230816	5250	110.48	20230103	14980	-26.23	20230816	4810	129.73	20221221	0.00	N	175140	500	81 억		72698	N	N	0	N	00	N
125	20231006	130707	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11100	1190	2	12.01	1420130410	132354	94.82	9920	11190	9920	12880	6940	9910	10729.79	0.44	0	23787	11296	10602	10206	9512	9116	10405	9315	82	2970	500	6140	10	1	16387903	1819	-8.92	3.79	12	0.81	-1244.00	2927.00	14980	20230816	-25.90	4810	20221221	130.77	14980	-25.90	20230816	5250	111.43	20230103	14980	-25.90	20230816	4810	130.77	20221221	0.00	N	175140	500	81 억		72698	N	N	0	N	00	N
126	20231006	120706	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10880	970	2	9.79	1073900950	100991	72.35	9920	10980	9920	12880	6940	9910	10633.63	0.44	0	15302	11296	10602	10206	9512	9116	10405	9315	82	2970	500	6140	10	1	16387903	1783	-8.75	3.72	12	0.62	-1244.00	2927.00	14980	20230816	-27.37	4810	20221221	126.20	14980	-27.37	20230816	5250	107.24	20230103	14980	-27.37	20230816	4810	126.20	20221221	0.00	N	175140	500	81 억		72698	N	N	0	N	00	N
127	20231006	110659	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10650	740	2	7.47	591963430	56570	40.53	9920	10650	9920	12880	6940	9910	10464.26	0.44	0	12541	11296	10602	10206	9512	9116	10405	9315	82	2970	500	6140	10	1	16387903	1745	-8.56	3.64	12	0.35	-1244.00	2927.00	14980	20230816	-28.91	4810	20221221	121.41	14980	-28.91	20230816	5250	102.86	20230103	14980	-28.91	20230816	4810	121.41	20221221	0.00	N	175140	500	81 억		72698	N	N	0	N	00	N
128	20231006	100705	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10580	670	2	6.76	416285450	39993	28.65	9920	10600	9920	12880	6940	9910	10408.96	0.44	0	10714	11296	10602	10206	9512	9116	10405	9315	82	2970	500	6140	10	1	16387903	1734	-8.50	3.61	12	0.24	-1244.00	2927.00	14980	20230816	-29.37	4810	20221221	119.96	14980	-29.37	20230816	5250	101.52	20230103	14980	-29.37	20230816	4810	119.96	20221221	0.00	N	175140	500	81 억		72698	N	N	0	N	00	N
129	20231006	090701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	10040	130	2	1.31	33170400	3254	2.33	9920	10270	9920	12880	6940	9910	10193.73	0.44	0	-2717	11296	10602	10206	9512	9116	10405	9315	82	2970	500	6140	10	1	16387903	1645	-8.07	3.43	12	0.02	-1244.00	2927.00	14980	20230816	-32.98	4810	20221221	108.73	14980	-32.98	20230816	5250	91.24	20230103	14980	-32.98	20230816	4810	108.73	20221221	0.00	N	175140	500	81 억		72698	N	N	0	N	00	N