KissMeData/060540/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	160559	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2430	-20	5	-0.82	207043015	86213	124.63	2450	2490	2355	3185	1715	2450	2401.42	3.59	0	-44795	2510	2480	2420	2390	2330	2495	2405	131	735	500	1760	5	1	26133306	635	6.94	0.63	12	0.33	350.00	3834.00	2930	20231011	-17.06	1990	20221028	22.11	2930	-17.06	20231011	1997	21.68	20230726	2930	-17.06	20231011	1997	21.68	20230726	4.88	N	060540	500	130 억		939335	N	N	0	N	00	N
3	20231031	150606	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2380	-70	5	-2.86	184145315	76653	110.81	2450	2490	2355	3185	1715	2450	2402.22	3.59	0	-42223	2510	2480	2420	2390	2330	2495	2405	131	735	500	1760	5	1	26133306	622	6.80	0.62	12	0.29	350.00	3834.00	2930	20231011	-18.77	1990	20221028	19.60	2930	-18.77	20231011	1997	19.18	20230726	2930	-18.77	20231011	1997	19.18	20230726	4.88	N	060540	500	130 억		939335	N	N	0	N	00	N
4	20231031	140612	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2380	-70	5	-2.86	153232065	63579	91.91	2450	2490	2365	3185	1715	2450	2410.00	3.59	0	-37681	2510	2480	2420	2390	2330	2495	2405	131	735	500	1760	5	1	26133306	622	6.80	0.62	12	0.24	350.00	3834.00	2930	20231011	-18.77	1990	20221028	19.60	2930	-18.77	20231011	1997	19.18	20230726	2930	-18.77	20231011	1997	19.18	20230726	4.88	N	060540	500	130 억		939335	N	N	0	N	00	N
5	20231031	130608	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2380	-70	5	-2.86	134262885	55586	80.35	2450	2490	2365	3185	1715	2450	2415.30	3.59	0	-36552	2510	2480	2420	2390	2330	2495	2405	131	735	500	1760	5	1	26133306	622	6.80	0.62	12	0.21	350.00	3834.00	2930	20231011	-18.77	1990	20221028	19.60	2930	-18.77	20231011	1997	19.18	20230726	2930	-18.77	20231011	1997	19.18	20230726	4.88	N	060540	500	130 억		939335	N	N	0	N	00	N
6	20231031	120604	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2415	-35	5	-1.43	101331660	41745	60.35	2450	2490	2390	3185	1715	2450	2427.30	3.59	0	-26153	2510	2480	2420	2390	2330	2495	2405	131	735	500	1760	5	1	26133306	631	6.90	0.63	12	0.16	350.00	3834.00	2930	20231011	-17.58	1990	20221028	21.36	2930	-17.58	20231011	1997	20.93	20230726	2930	-17.58	20231011	1997	20.93	20230726	4.88	N	060540	500	130 억		939335	N	N	0	N	00	N
7	20231031	110622	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2430	-20	5	-0.82	69770905	28599	41.34	2450	2490	2410	3185	1715	2450	2439.57	3.59	0	-16924	2510	2480	2420	2390	2330	2495	2405	131	735	500	1760	5	1	26133306	635	6.94	0.63	12	0.11	350.00	3834.00	2930	20231011	-17.06	1990	20221028	22.11	2930	-17.06	20231011	1997	21.68	20230726	2930	-17.06	20231011	1997	21.68	20230726	4.88	N	060540	500	130 억		939335	N	N	0	N	00	N
8	20231031	100611	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2440	-10	5	-0.41	60044255	24574	35.52	2450	2490	2415	3185	1715	2450	2443.36	3.59	0	-13069	2510	2480	2420	2390	2330	2495	2405	131	735	500	1760	5	1	26133306	638	6.97	0.64	12	0.09	350.00	3834.00	2930	20231011	-16.72	1990	20221028	22.61	2930	-16.72	20231011	1997	22.18	20230726	2930	-16.72	20231011	1997	22.18	20230726	4.88	N	060540	500	130 억		939335	N	N	0	N	00	N
9	20231031	090609	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2450	0	3	0.00	13051780	5342	7.72	2450	2455	2440	3185	1715	2450	2443.01	3.59	0	1562	2510	2480	2420	2390	2330	2495	2405	131	735	500	1760	5	1	26133306	640	7.00	0.64	12	0.02	350.00	3834.00	2930	20231011	-16.38	1990	20221028	23.12	2930	-16.38	20231011	1997	22.68	20230726	2930	-16.38	20231011	1997	22.68	20230726	4.88	N	060540	500	130 억		939335	N	N	0	N	00	N
10	20231030	160600	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2450	50	2	2.08	166770140	69177	93.12	2360	2450	2360	3120	1680	2400	2410.77	3.47	0	34089	2483	2441	2403	2361	2323	2462	2382	131	720	500	1720	5	1	26133306	640	7.00	0.64	12	0.26	350.00	3834.00	2930	20231011	-16.38	1990	20221028	23.12	2930	-16.38	20231011	1997	22.68	20230726	2930	-16.38	20231011	1997	22.68	20230726	5.01	N	060540	500	130 억		907042	N	N	0	N	00	N
11	20231030	150546	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2425	25	2	1.04	91806965	38108	51.30	2360	2445	2360	3120	1680	2400	2409.13	3.47	0	16327	2483	2441	2403	2361	2323	2462	2382	131	720	500	1720	5	1	26133306	634	6.93	0.63	12	0.15	350.00	3834.00	2930	20231011	-17.24	1990	20221028	21.86	2930	-17.24	20231011	1997	21.43	20230726	2930	-17.24	20231011	1997	21.43	20230726	5.01	N	060540	500	130 억		907042	N	N	0	N	00	N
12	20231030	140548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2435	35	2	1.46	88957595	36933	49.72	2360	2445	2360	3120	1680	2400	2408.62	3.47	0	16979	2483	2441	2403	2361	2323	2462	2382	131	720	500	1720	5	1	26133306	636	6.96	0.64	12	0.14	350.00	3834.00	2930	20231011	-16.89	1990	20221028	22.36	2930	-16.89	20231011	1997	21.93	20230726	2930	-16.89	20231011	1997	21.93	20230726	5.01	N	060540	500	130 억		907042	N	N	0	N	00	N
13	20231030	130548	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2430	30	2	1.25	82091375	34096	45.90	2360	2445	2360	3120	1680	2400	2407.65	3.47	0	17686	2483	2441	2403	2361	2323	2462	2382	131	720	500	1720	5	1	26133306	635	6.94	0.63	12	0.13	350.00	3834.00	2930	20231011	-17.06	1990	20221028	22.11	2930	-17.06	20231011	1997	21.68	20230726	2930	-17.06	20231011	1997	21.68	20230726	5.01	N	060540	500	130 억		907042	N	N	0	N	00	N
14	20231030	120544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2420	20	2	0.83	45136155	18821	25.34	2360	2420	2360	3120	1680	2400	2398.18	3.47	0	5145	2483	2441	2403	2361	2323	2462	2382	131	720	500	1720	5	1	26133306	632	6.91	0.63	12	0.07	350.00	3834.00	2930	20231011	-17.41	1990	20221028	21.61	2930	-17.41	20231011	1997	21.18	20230726	2930	-17.41	20231011	1997	21.18	20230726	5.01	N	060540	500	130 억		907042	N	N	0	N	00	N
15	20231030	110545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2410	10	2	0.42	35819290	14960	20.14	2360	2420	2360	3120	1680	2400	2394.34	3.47	0	1892	2483	2441	2403	2361	2323	2462	2382	131	720	500	1720	5	1	26133306	630	6.89	0.63	12	0.06	350.00	3834.00	2930	20231011	-17.75	1990	20221028	21.11	2930	-17.75	20231011	1997	20.68	20230726	2930	-17.75	20231011	1997	20.68	20230726	5.01	N	060540	500	130 억		907042	N	N	0	N	00	N
16	20231030	100545	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2395	-5	5	-0.21	24168515	10117	13.62	2360	2420	2360	3120	1680	2400	2388.90	3.47	0	960	2483	2441	2403	2361	2323	2462	2382	131	720	500	1720	5	1	26133306	626	6.84	0.62	12	0.04	350.00	3834.00	2930	20231011	-18.26	1990	20221028	20.35	2930	-18.26	20231011	1997	19.93	20230726	2930	-18.26	20231011	1997	19.93	20230726	5.01	N	060540	500	130 억		907042	N	N	0	N	00	N
17	20231030	090541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2400	0	3	0.00	2483700	1047	1.41	2360	2400	2360	3120	1680	2400	2372.21	3.47	0	1	2483	2441	2403	2361	2323	2462	2382	131	720	500	1720	5	1	26133306	627	6.86	0.63	12	0.00	350.00	3834.00	2930	20231011	-18.09	1990	20221028	20.60	2930	-18.09	20231011	1997	20.18	20230726	2930	-18.09	20231011	1997	20.18	20230726	5.01	N	060540	500	130 억		907042	N	N	0	N	00	N
18	20231027	160514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2400	10	2	0.42	176706145	73763	38.49	2385	2445	2365	3105	1675	2390	2395.59	3.46	0	2713	2490	2440	2385	2335	2280	2412	2307	131	715	500	1720	5	1	26133306	627	6.86	0.63	12	0.28	350.00	3834.00	2930	20231011	-18.09	1990	20221028	20.60	2930	-18.09	20231011	1997	20.18	20230726	2930	-18.09	20231011	1990	20.60	20221028	5.08	N	060540	500	130 억		904329	N	N	0	N	00	N
19	20231027	150543	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2400	10	2	0.42	129547895	53917	28.14	2385	2445	2365	3105	1675	2390	2402.73	3.46	0	-449	2490	2440	2385	2335	2280	2412	2307	131	715	500	1720	5	1	26133306	627	6.86	0.63	12	0.21	350.00	3834.00	2930	20231011	-18.09	1990	20221028	20.60	2930	-18.09	20231011	1997	20.18	20230726	2930	-18.09	20231011	1990	20.60	20221028	5.08	N	060540	500	130 억		904329	N	N	0	N	00	N
20	20231027	140541	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2410	20	2	0.84	107780120	44786	23.37	2385	2445	2365	3105	1675	2390	2406.56	3.46	0	937	2490	2440	2385	2335	2280	2412	2307	131	715	500	1720	5	1	26133306	630	6.89	0.63	12	0.17	350.00	3834.00	2930	20231011	-17.75	1990	20221028	21.11	2930	-17.75	20231011	1997	20.68	20230726	2930	-17.75	20231011	1990	21.11	20221028	5.08	N	060540	500	130 억		904329	N	N	0	N	00	N
21	20231027	130535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2400	10	2	0.42	98830120	41055	21.42	2385	2445	2365	3105	1675	2390	2407.26	3.46	0	-1527	2490	2440	2385	2335	2280	2412	2307	131	715	500	1720	5	1	26133306	627	6.86	0.63	12	0.16	350.00	3834.00	2930	20231011	-18.09	1990	20221028	20.60	2930	-18.09	20231011	1997	20.18	20230726	2930	-18.09	20231011	1990	20.60	20221028	5.08	N	060540	500	130 억		904329	N	N	0	N	00	N
22	20231027	120544	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2435	45	2	1.88	72992290	30259	15.79	2385	2445	2365	3105	1675	2390	2412.25	3.46	0	-3035	2490	2440	2385	2335	2280	2412	2307	131	715	500	1720	5	1	26133306	636	6.96	0.64	12	0.12	350.00	3834.00	2930	20231011	-16.89	1990	20221028	22.36	2930	-16.89	20231011	1997	21.93	20230726	2930	-16.89	20231011	1990	22.36	20221028	5.08	N	060540	500	130 억		904329	N	N	0	N	00	N
23	20231027	110549	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2440	50	2	2.09	65572815	27195	14.19	2385	2445	2365	3105	1675	2390	2411.21	3.46	0	-1619	2490	2440	2385	2335	2280	2412	2307	131	715	500	1720	5	1	26133306	638	6.97	0.64	12	0.10	350.00	3834.00	2930	20231011	-16.72	1990	20221028	22.61	2930	-16.72	20231011	1997	22.18	20230726	2930	-16.72	20231011	1990	22.61	20221028	5.08	N	060540	500	130 억		904329	N	N	0	N	00	N
24	20231027	100542	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2400	10	2	0.42	32120375	13456	7.02	2385	2420	2365	3105	1675	2390	2387.07	3.46	0	-1313	2490	2440	2385	2335	2280	2412	2307	131	715	500	1720	5	1	26133306	627	6.86	0.63	12	0.05	350.00	3834.00	2930	20231011	-18.09	1990	20221028	20.60	2930	-18.09	20231011	1997	20.18	20230726	2930	-18.09	20231011	1990	20.60	20221028	5.08	N	060540	500	130 억		904329	N	N	0	N	00	N
25	20231027	090539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2410	20	2	0.84	9074975	3805	1.99	2385	2410	2385	3105	1675	2390	2385.01	3.46	0	684	2490	2440	2385	2335	2280	2412	2307	131	715	500	1720	5	1	26133306	630	6.89	0.63	12	0.01	350.00	3834.00	2930	20231011	-17.75	1990	20221028	21.11	2930	-17.75	20231011	1997	20.68	20230726	2930	-17.75	20231011	1990	21.11	20221028	5.08	N	060540	500	130 억		904329	N	N	0	N	00	N
26	20231026	160534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2390	-90	5	-3.63	455464930	191613	280.44	2435	2435	2330	3220	1740	2480	2377.00	3.57	0	-27912	2533	2506	2473	2446	2413	2520	2460	131	740	500	1780	5	1	26133306	625	6.83	0.62	12	0.73	350.00	3834.00	2930	20231011	-18.43	1965	20221024	21.63	2930	-18.43	20231011	1997	19.68	20230726	2930	-18.43	20231011	1990	20.10	20221028	5.01	N	060540	500	130 억		932248	N	N	0	N	00	N
27	20231026	150534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2400	-80	5	-3.23	443868890	186754	273.33	2435	2435	2330	3220	1740	2480	2376.76	3.57	0	-26005	2533	2506	2473	2446	2413	2520	2460	131	740	500	1780	5	1	26133306	627	6.86	0.63	12	0.71	350.00	3834.00	2930	20231011	-18.09	1965	20221024	22.14	2930	-18.09	20231011	1997	20.18	20230726	2930	-18.09	20231011	1990	20.60	20221028	5.01	N	060540	500	130 억		932248	N	N	0	N	00	N
28	20231026	140535	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2385	-95	5	-3.83	411449865	173165	253.44	2435	2435	2330	3220	1740	2480	2376.06	3.57	0	-29844	2533	2506	2473	2446	2413	2520	2460	131	740	500	1780	5	1	26133306	623	6.81	0.62	12	0.66	350.00	3834.00	2930	20231011	-18.60	1965	20221024	21.37	2930	-18.60	20231011	1997	19.43	20230726	2930	-18.60	20231011	1990	19.85	20221028	5.01	N	060540	500	130 억		932248	N	N	0	N	00	N
29	20231026	130534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2400	-80	5	-3.23	381580650	160588	235.04	2435	2435	2330	3220	1740	2480	2376.15	3.57	0	-24362	2533	2506	2473	2446	2413	2520	2460	131	740	500	1780	5	1	26133306	627	6.86	0.63	12	0.61	350.00	3834.00	2930	20231011	-18.09	1965	20221024	22.14	2930	-18.09	20231011	1997	20.18	20230726	2930	-18.09	20231011	1990	20.60	20221028	5.01	N	060540	500	130 억		932248	N	N	0	N	00	N
30	20231026	120532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2330	-150	5	-6.05	360744645	151797	222.17	2435	2435	2330	3220	1740	2480	2376.49	3.57	0	-21184	2533	2506	2473	2446	2413	2520	2460	131	740	500	1780	5	1	26133306	609	6.66	0.61	12	0.58	350.00	3834.00	2930	20231011	-20.48	1965	20221024	18.58	2930	-20.48	20231011	1997	16.68	20230726	2930	-20.48	20231011	1990	17.09	20221028	5.01	N	060540	500	130 억		932248	N	N	0	N	00	N
31	20231026	110539	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2400	-80	5	-3.23	134966320	56028	82.00	2435	2435	2395	3220	1740	2480	2408.91	3.57	0	-25130	2533	2506	2473	2446	2413	2520	2460	131	740	500	1780	5	1	26133306	627	6.86	0.63	12	0.21	350.00	3834.00	2930	20231011	-18.09	1965	20221024	22.14	2930	-18.09	20231011	1997	20.18	20230726	2930	-18.09	20231011	1990	20.60	20221028	5.01	N	060540	500	130 억		932248	N	N	0	N	00	N
32	20231026	100537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2405	-75	5	-3.02	119885530	49755	72.82	2435	2435	2395	3220	1740	2480	2409.52	3.57	0	-19257	2533	2506	2473	2446	2413	2520	2460	131	740	500	1780	5	1	26133306	629	6.87	0.63	12	0.19	350.00	3834.00	2930	20231011	-17.92	1965	20221024	22.39	2930	-17.92	20231011	1997	20.43	20230726	2930	-17.92	20231011	1990	20.85	20221028	5.01	N	060540	500	130 억		932248	N	N	0	N	00	N
33	20231026	090536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2415	-65	5	-2.62	24266595	10002	14.64	2435	2435	2415	3220	1740	2480	2426.17	3.57	0	1794	2533	2506	2473	2446	2413	2520	2460	131	740	500	1780	5	1	26133306	631	6.90	0.63	12	0.04	350.00	3834.00	2930	20231011	-17.58	1965	20221024	22.90	2930	-17.58	20231011	1997	20.93	20230726	2930	-17.58	20231011	1990	21.36	20221028	5.01	N	060540	500	130 억		932248	N	N	0	N	00	N
34	20231025	160537	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2480	5	2	0.20	167682550	68322	26.14	2475	2500	2440	3215	1735	2475	2454.30	3.65	0	-22803	2598	2536	2428	2366	2258	2567	2397	131	740	500	1780	5	1	26133306	648	7.09	0.65	12	0.26	350.00	3834.00	2930	20231011	-15.36	1920	20221021	29.17	2930	-15.36	20231011	1997	24.19	20230726	2930	-15.36	20231011	1990	24.62	20221028	4.96	N	060540	500	130 억		954997	N	N	0	N	00	N
35	20231025	150536	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2475	0	3	0.00	159106880	64860	24.82	2475	2500	2440	3215	1735	2475	2453.08	3.65	0	-21707	2598	2536	2428	2366	2258	2567	2397	131	740	500	1780	5	1	26133306	647	7.07	0.65	12	0.25	350.00	3834.00	2930	20231011	-15.53	1920	20221021	28.91	2930	-15.53	20231011	1997	23.94	20230726	2930	-15.53	20231011	1990	24.37	20221028	4.96	N	060540	500	130 억		954997	N	N	0	N	00	N
36	20231025	140534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2465	-10	5	-0.40	133232065	54322	20.79	2475	2500	2440	3215	1735	2475	2452.64	3.65	0	-18645	2598	2536	2428	2366	2258	2567	2397	131	740	500	1780	5	1	26133306	644	7.04	0.64	12	0.21	350.00	3834.00	2930	20231011	-15.87	1920	20221021	28.39	2930	-15.87	20231011	1997	23.44	20230726	2930	-15.87	20231011	1990	23.87	20221028	4.96	N	060540	500	130 억		954997	N	N	0	N	00	N
37	20231025	130534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2475	0	3	0.00	118324565	48240	18.46	2475	2500	2440	3215	1735	2475	2452.83	3.65	0	-15017	2598	2536	2428	2366	2258	2567	2397	131	740	500	1780	5	1	26133306	647	7.07	0.65	12	0.18	350.00	3834.00	2930	20231011	-15.53	1920	20221021	28.91	2930	-15.53	20231011	1997	23.94	20230726	2930	-15.53	20231011	1990	24.37	20221028	4.96	N	060540	500	130 억		954997	N	N	0	N	00	N
38	20231025	120534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2445	-30	5	-1.21	98633415	40241	15.40	2475	2500	2440	3215	1735	2475	2451.07	3.65	0	-10513	2598	2536	2428	2366	2258	2567	2397	131	740	500	1780	5	1	26133306	639	6.99	0.64	12	0.15	350.00	3834.00	2930	20231011	-16.55	1920	20221021	27.34	2930	-16.55	20231011	1997	22.43	20230726	2930	-16.55	20231011	1990	22.86	20221028	4.96	N	060540	500	130 억		954997	N	N	0	N	00	N
39	20231025	110534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2455	-20	5	-0.81	87554140	35710	13.66	2475	2500	2440	3215	1735	2475	2451.81	3.65	0	-9538	2598	2536	2428	2366	2258	2567	2397	131	740	500	1780	5	1	26133306	642	7.01	0.64	12	0.14	350.00	3834.00	2930	20231011	-16.21	1920	20221021	27.86	2930	-16.21	20231011	1997	22.93	20230726	2930	-16.21	20231011	1990	23.37	20221028	4.96	N	060540	500	130 억		954997	N	N	0	N	00	N
40	20231025	100534	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2455	-20	5	-0.81	53031790	21605	8.27	2475	2500	2440	3215	1735	2475	2454.61	3.65	0	-3812	2598	2536	2428	2366	2258	2567	2397	131	740	500	1780	5	1	26133306	642	7.01	0.64	12	0.08	350.00	3834.00	2930	20231011	-16.21	1920	20221021	27.86	2930	-16.21	20231011	1997	22.93	20230726	2930	-16.21	20231011	1990	23.37	20221028	4.96	N	060540	500	130 억		954997	N	N	0	N	00	N
41	20231025	090532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2490	15	2	0.61	3989690	1611	0.62	2475	2500	2455	3215	1735	2475	2476.53	3.65	0	-1062	2598	2536	2428	2366	2258	2567	2397	131	740	500	1780	5	1	26133306	651	7.11	0.65	12	0.01	350.00	3834.00	2930	20231011	-15.02	1920	20221021	29.69	2930	-15.02	20231011	1997	24.69	20230726	2930	-15.02	20231011	1990	25.13	20221028	4.96	N	060540	500	130 억		954997	N	N	0	N	00	N
42	20231024	160522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2475	15	2	0.61	624037600	261199	238.61	2450	2490	2320	3195	1725	2460	2389.13	3.56	0	22177	2573	2516	2463	2406	2353	2545	2435	131	735	500	1770	5	1	26133306	647	7.07	0.65	12	1.00	350.00	3834.00	2930	20231011	-15.53	1920	20221021	28.91	2930	-15.53	20231011	1997	23.94	20230726	2930	-15.53	20231011	1965	25.95	20221024	5.02	N	060540	500	130 억		930719	N	N	0	N	00	N
43	20231024	150531	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2460	0	3	0.00	570502175	239433	218.73	2450	2490	2320	3195	1725	2460	2382.72	3.56	0	25657	2573	2516	2463	2406	2353	2545	2435	131	735	500	1770	5	1	26133306	643	7.03	0.64	12	0.92	350.00	3834.00	2930	20231011	-16.04	1920	20221021	28.12	2930	-16.04	20231011	1997	23.18	20230726	2930	-16.04	20231011	1965	25.19	20221024	5.02	N	060540	500	130 억		930719	N	N	0	N	00	N
44	20231024	140520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2440	-20	5	-0.81	490080125	206481	188.63	2450	2490	2320	3195	1725	2460	2373.49	3.56	0	26587	2573	2516	2463	2406	2353	2545	2435	131	735	500	1770	5	1	26133306	638	6.97	0.64	12	0.79	350.00	3834.00	2930	20231011	-16.72	1920	20221021	27.08	2930	-16.72	20231011	1997	22.18	20230726	2930	-16.72	20231011	1965	24.17	20221024	5.02	N	060540	500	130 억		930719	N	N	0	N	00	N
45	20231024	130528	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2400	-60	5	-2.44	475618180	200518	183.18	2450	2490	2320	3195	1725	2460	2371.95	3.56	0	26099	2573	2516	2463	2406	2353	2545	2435	131	735	500	1770	5	1	26133306	627	6.86	0.63	12	0.77	350.00	3834.00	2930	20231011	-18.09	1920	20221021	25.00	2930	-18.09	20231011	1997	20.18	20230726	2930	-18.09	20231011	1965	22.14	20221024	5.02	N	060540	500	130 억		930719	N	N	0	N	00	N
46	20231024	120532	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2385	-75	5	-3.05	441131175	186035	169.95	2450	2490	2320	3195	1725	2460	2371.23	3.56	0	19783	2573	2516	2463	2406	2353	2545	2435	131	735	500	1770	5	1	26133306	623	6.81	0.62	12	0.71	350.00	3834.00	2930	20231011	-18.60	1920	20221021	24.22	2930	-18.60	20231011	1997	19.43	20230726	2930	-18.60	20231011	1965	21.37	20221024	5.02	N	060540	500	130 억		930719	N	N	0	N	00	N
47	20231024	110528	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2360	-100	5	-4.07	395362370	166823	152.40	2450	2490	2320	3195	1725	2460	2369.95	3.56	0	19210	2573	2516	2463	2406	2353	2545	2435	131	735	500	1770	5	1	26133306	617	6.74	0.62	12	0.64	350.00	3834.00	2930	20231011	-19.45	1920	20221021	22.92	2930	-19.45	20231011	1997	18.18	20230726	2930	-19.45	20231011	1965	20.10	20221024	5.02	N	060540	500	130 억		930719	N	N	0	N	00	N
48	20231024	100523	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2400	-60	5	-2.44	108440035	44598	40.74	2450	2490	2400	3195	1725	2460	2431.50	3.56	0	-21273	2573	2516	2463	2406	2353	2545	2435	131	735	500	1770	5	1	26133306	627	6.86	0.63	12	0.17	350.00	3834.00	2930	20231011	-18.09	1920	20221021	25.00	2930	-18.09	20231011	1997	20.18	20230726	2930	-18.09	20231011	1965	22.14	20221024	5.02	N	060540	500	130 억		930719	N	N	0	N	00	N
49	20231024	090527	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2490	30	2	1.22	11355630	4570	4.17	2450	2490	2450	3195	1725	2460	2484.82	3.56	0	-2969	2573	2516	2463	2406	2353	2545	2435	131	735	500	1770	5	1	26133306	651	7.11	0.65	12	0.02	350.00	3834.00	2930	20231011	-15.02	1920	20221021	29.69	2930	-15.02	20231011	1997	24.69	20230726	2930	-15.02	20231011	1965	26.72	20221024	5.02	N	060540	500	130 억		930719	N	N	0	N	00	N
50	20231023	160519	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2460	-20	5	-0.81	267940250	109465	45.55	2440	2520	2410	3220	1740	2480	2447.59	3.68	0	-31455	2560	2520	2460	2420	2360	2540	2440	131	740	500	1780	5	1	26133306	643	7.03	0.64	12	0.42	350.00	3834.00	2930	20231011	-16.04	1920	20221021	28.12	2930	-16.04	20231011	1997	23.18	20230726	2930	-16.04	20231011	1965	25.19	20221024	5.14	N	060540	500	130 억		961413	N	N	0	N	00	N
51	20231023	150522	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2430	-50	5	-2.02	233207650	95256	39.63	2440	2520	2410	3220	1740	2480	2448.22	3.68	0	-27145	2560	2520	2460	2420	2360	2540	2440	131	740	500	1780	5	1	26133306	635	6.94	0.63	12	0.36	350.00	3834.00	2930	20231011	-17.06	1920	20221021	26.56	2930	-17.06	20231011	1997	21.68	20230726	2930	-17.06	20231011	1965	23.66	20221024	5.14	N	060540	500	130 억		961413	N	N	0	N	00	N
52	20231023	140520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2440	-40	5	-1.61	161394200	65537	27.27	2440	2520	2425	3220	1740	2480	2462.64	3.68	0	-21198	2560	2520	2460	2420	2360	2540	2440	131	740	500	1780	5	1	26133306	638	6.97	0.64	12	0.25	350.00	3834.00	2930	20231011	-16.72	1920	20221021	27.08	2930	-16.72	20231011	1997	22.18	20230726	2930	-16.72	20231011	1965	24.17	20221024	5.14	N	060540	500	130 억		961413	N	N	0	N	00	N
53	20231023	130523	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2460	-20	5	-0.81	143024830	58013	24.14	2440	2520	2425	3220	1740	2480	2465.39	3.68	0	-18125	2560	2520	2460	2420	2360	2540	2440	131	740	500	1780	5	1	26133306	643	7.03	0.64	12	0.22	350.00	3834.00	2930	20231011	-16.04	1920	20221021	28.12	2930	-16.04	20231011	1997	23.18	20230726	2930	-16.04	20231011	1965	25.19	20221024	5.14	N	060540	500	130 억		961413	N	N	0	N	00	N
54	20231023	120518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2440	-40	5	-1.61	135220510	54832	22.81	2440	2520	2425	3220	1740	2480	2466.09	3.68	0	-15735	2560	2520	2460	2420	2360	2540	2440	131	740	500	1780	5	1	26133306	638	6.97	0.64	12	0.21	350.00	3834.00	2930	20231011	-16.72	1920	20221021	27.08	2930	-16.72	20231011	1997	22.18	20230726	2930	-16.72	20231011	1965	24.17	20221024	5.14	N	060540	500	130 억		961413	N	N	0	N	00	N
55	20231023	110517	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2475	-5	5	-0.20	101138465	40843	16.99	2440	2520	2440	3220	1740	2480	2476.27	3.68	0	-14615	2560	2520	2460	2420	2360	2540	2440	131	740	500	1780	5	1	26133306	647	7.07	0.65	12	0.16	350.00	3834.00	2930	20231011	-15.53	1920	20221021	28.91	2930	-15.53	20231011	1997	23.94	20230726	2930	-15.53	20231011	1965	25.95	20221024	5.14	N	060540	500	130 억		961413	N	N	0	N	00	N
56	20231023	100514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2480	0	3	0.00	73887160	29839	12.42	2440	2520	2440	3220	1740	2480	2476.19	3.68	0	-12436	2560	2520	2460	2420	2360	2540	2440	131	740	500	1780	5	1	26133306	648	7.09	0.65	12	0.11	350.00	3834.00	2930	20231011	-15.36	1920	20221021	29.17	2930	-15.36	20231011	1997	24.19	20230726	2930	-15.36	20231011	1965	26.21	20221024	5.14	N	060540	500	130 억		961413	N	N	0	N	00	N
57	20231023	090525	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2480	0	3	0.00	14935320	6059	2.52	2440	2500	2440	3220	1740	2480	2464.98	3.68	0	-713	2560	2520	2460	2420	2360	2540	2440	131	740	500	1780	5	1	26133306	648	7.09	0.65	12	0.02	350.00	3834.00	2930	20231011	-15.36	1920	20221021	29.17	2930	-15.36	20231011	1997	24.19	20230726	2930	-15.36	20231011	1965	26.21	20221024	5.14	N	060540	500	130 억		961413	N	N	0	N	00	N
58	20231020	160518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2480	-5	5	-0.20	587030670	239865	103.28	2445	2500	2400	3230	1740	2485	2447.33	3.74	0	-17815	2558	2521	2473	2436	2388	2540	2455	131	745	500	1780	5	1	26133306	648	7.09	0.65	12	0.92	350.00	3834.00	2930	20231011	-15.36	1920	20221021	29.17	2930	-15.36	20231011	1997	24.19	20230726	2930	-15.36	20231011	1920	29.17	20221021	5.17	N	060540	500	130 억		978147	N	N	0	N	00	N
59	20231020	150518	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2460	-25	5	-1.01	504596740	206378	88.86	2445	2500	2400	3230	1740	2485	2445.01	3.74	0	-15403	2558	2521	2473	2436	2388	2540	2455	131	745	500	1780	5	1	26133306	643	7.03	0.64	12	0.79	350.00	3834.00	2930	20231011	-16.04	1920	20221021	28.12	2930	-16.04	20231011	1997	23.18	20230726	2930	-16.04	20231011	1920	28.12	20221021	5.17	N	060540	500	130 억		978147	N	N	0	N	00	N
60	20231020	140521	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2495	10	2	0.40	426306020	174816	75.27	2445	2495	2400	3230	1740	2485	2438.60	3.74	0	-2834	2558	2521	2473	2436	2388	2540	2455	131	745	500	1780	5	1	26133306	652	7.13	0.65	12	0.67	350.00	3834.00	2930	20231011	-14.85	1920	20221021	29.95	2930	-14.85	20231011	1997	24.94	20230726	2930	-14.85	20231011	1920	29.95	20221021	5.17	N	060540	500	130 억		978147	N	N	0	N	00	N
61	20231020	130507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2495	10	2	0.40	374111755	153801	66.22	2445	2495	2400	3230	1740	2485	2432.44	3.74	0	-15032	2558	2521	2473	2436	2388	2540	2455	131	745	500	1780	5	1	26133306	652	7.13	0.65	12	0.59	350.00	3834.00	2930	20231011	-14.85	1920	20221021	29.95	2930	-14.85	20231011	1997	24.94	20230726	2930	-14.85	20231011	1920	29.95	20221021	5.17	N	060540	500	130 억		978147	N	N	0	N	00	N
62	20231020	120515	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2490	5	2	0.20	343388540	141423	60.89	2445	2495	2400	3230	1740	2485	2428.10	3.74	0	-17430	2558	2521	2473	2436	2388	2540	2455	131	745	500	1780	5	1	26133306	651	7.11	0.65	12	0.54	350.00	3834.00	2930	20231011	-15.02	1920	20221021	29.69	2930	-15.02	20231011	1997	24.69	20230726	2930	-15.02	20231011	1920	29.69	20221021	5.17	N	060540	500	130 억		978147	N	N	0	N	00	N
63	20231020	110520	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2435	-50	5	-2.01	266287710	110117	47.41	2445	2470	2400	3230	1740	2485	2418.23	3.74	0	-27838	2558	2521	2473	2436	2388	2540	2455	131	745	500	1780	5	1	26133306	636	6.96	0.64	12	0.42	350.00	3834.00	2930	20231011	-16.89	1920	20221021	26.82	2930	-16.89	20231011	1997	21.93	20230726	2930	-16.89	20231011	1920	26.82	20221021	5.17	N	060540	500	130 억		978147	N	N	0	N	00	N
64	20231020	100514	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2430	-55	5	-2.21	144431755	59499	25.62	2445	2470	2410	3230	1740	2485	2427.47	3.74	0	-6448	2558	2521	2473	2436	2388	2540	2455	131	745	500	1780	5	1	26133306	635	6.94	0.63	12	0.23	350.00	3834.00	2930	20231011	-17.06	1920	20221021	26.56	2930	-17.06	20231011	1997	21.68	20230726	2930	-17.06	20231011	1920	26.56	20221021	5.17	N	060540	500	130 억		978147	N	N	0	N	00	N
65	20231020	090516	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2465	-20	5	-0.80	9739295	3976	1.71	2445	2470	2445	3230	1740	2485	2449.52	3.74	0	547	2558	2521	2473	2436	2388	2540	2455	131	745	500	1780	5	1	26133306	644	7.04	0.64	12	0.02	350.00	3834.00	2930	20231011	-15.87	1920	20221021	28.39	2930	-15.87	20231011	1997	23.44	20230726	2930	-15.87	20231011	1920	28.39	20221021	5.17	N	060540	500	130 억		978147	N	N	0	N	00	N
66	20231019	160513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2485	-30	5	-1.19	569925505	232055	74.85	2470	2510	2425	3265	1765	2515	2455.99	3.63	0	30763	2638	2576	2533	2471	2428	2555	2450	131	750	500	1810	5	1	26133306	649	7.10	0.65	12	0.89	350.00	3834.00	2930	20231011	-15.19	1920	20221021	29.43	2930	-15.19	20231011	1997	24.44	20230726	2930	-15.19	20231011	1920	29.43	20221021	5.52	N	060540	500	130 억		948445	N	N	0	N	00	N
67	20231019	150511	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2445	-70	5	-2.78	507795905	206790	66.70	2470	2510	2425	3265	1765	2515	2455.61	3.63	0	30379	2638	2576	2533	2471	2428	2555	2450	131	750	500	1810	5	1	26133306	639	6.99	0.64	12	0.79	350.00	3834.00	2930	20231011	-16.55	1920	20221021	27.34	2930	-16.55	20231011	1997	22.43	20230726	2930	-16.55	20231011	1920	27.34	20221021	5.52	N	060540	500	130 억		948445	N	N	0	N	00	N
68	20231019	140513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2460	-55	5	-2.19	401849840	163323	52.68	2470	2510	2435	3265	1765	2515	2460.46	3.63	0	15334	2638	2576	2533	2471	2428	2555	2450	131	750	500	1810	5	1	26133306	643	7.03	0.64	12	0.62	350.00	3834.00	2930	20231011	-16.04	1920	20221021	28.12	2930	-16.04	20231011	1997	23.18	20230726	2930	-16.04	20231011	1920	28.12	20221021	5.52	N	060540	500	130 억		948445	N	N	0	N	00	N
69	20231019	130510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2465	-50	5	-1.99	390426520	158658	51.18	2470	2510	2435	3265	1765	2515	2460.81	3.63	0	14938	2638	2576	2533	2471	2428	2555	2450	131	750	500	1810	5	1	26133306	644	7.04	0.64	12	0.61	350.00	3834.00	2930	20231011	-15.87	1920	20221021	28.39	2930	-15.87	20231011	1997	23.44	20230726	2930	-15.87	20231011	1920	28.39	20221021	5.52	N	060540	500	130 억		948445	N	N	0	N	00	N
70	20231019	120513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2470	-45	5	-1.79	341183685	138569	44.70	2470	2510	2435	3265	1765	2515	2462.19	3.63	0	9241	2638	2576	2533	2471	2428	2555	2450	131	750	500	1810	5	1	26133306	645	7.06	0.64	12	0.53	350.00	3834.00	2930	20231011	-15.70	1920	20221021	28.65	2930	-15.70	20231011	1997	23.69	20230726	2930	-15.70	20231011	1920	28.65	20221021	5.52	N	060540	500	130 억		948445	N	N	0	N	00	N
71	20231019	110512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2480	-35	5	-1.39	316218600	128464	41.44	2470	2510	2435	3265	1765	2515	2461.53	3.63	0	13680	2638	2576	2533	2471	2428	2555	2450	131	750	500	1810	5	1	26133306	648	7.09	0.65	12	0.49	350.00	3834.00	2930	20231011	-15.36	1920	20221021	29.17	2930	-15.36	20231011	1997	24.19	20230726	2930	-15.36	20231011	1920	29.17	20221021	5.52	N	060540	500	130 억		948445	N	N	0	N	00	N
72	20231019	100508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2465	-50	5	-1.99	266875995	108685	35.06	2470	2510	2435	3265	1765	2515	2455.50	3.63	0	20487	2638	2576	2533	2471	2428	2555	2450	131	750	500	1810	5	1	26133306	644	7.04	0.64	12	0.42	350.00	3834.00	2930	20231011	-15.87	1920	20221021	28.39	2930	-15.87	20231011	1997	23.44	20230726	2930	-15.87	20231011	1920	28.39	20221021	5.52	N	060540	500	130 억		948445	N	N	0	N	00	N
73	20231019	090513	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2450	-65	5	-2.58	96295790	39162	12.63	2470	2510	2440	3265	1765	2515	2458.91	3.63	0	2487	2638	2576	2533	2471	2428	2555	2450	131	750	500	1810	5	1	26133306	640	7.00	0.64	12	0.15	350.00	3834.00	2930	20231011	-16.38	1920	20221021	27.60	2930	-16.38	20231011	1997	22.68	20230726	2930	-16.38	20231011	1920	27.60	20221021	5.52	N	060540	500	130 억		948445	N	N	0	N	00	N
74	20231018	160515	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2515	-75	5	-2.90	785263710	309611	129.45	2590	2595	2490	3365	1815	2590	2536.31	3.45	0	46802	2703	2646	2593	2536	2483	2620	2510	131	775	500	1860	5	1	26133306	657	7.19	0.66	12	1.18	350.00	3834.00	2930	20231011	-14.16	1895	20221014	32.72	2930	-14.16	20231011	1997	25.94	20230726	2930	-14.16	20231011	1920	30.99	20221021	5.41	N	060540	500	130 억		901081	N	N	0	N	00	N
75	20231018	150508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2525	-65	5	-2.51	735190705	289710	121.13	2590	2595	2490	3365	1815	2590	2537.68	3.45	0	43565	2703	2646	2593	2536	2483	2620	2510	131	775	500	1860	5	1	26133306	660	7.21	0.66	12	1.11	350.00	3834.00	2930	20231011	-13.82	1895	20221014	33.25	2930	-13.82	20231011	1997	26.44	20230726	2930	-13.82	20231011	1920	31.51	20221021	5.41	N	060540	500	130 억		901081	N	N	0	N	00	N
76	20231018	140505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2535	-55	5	-2.12	635816710	250323	104.66	2590	2595	2490	3365	1815	2590	2539.99	3.45	0	38989	2703	2646	2593	2536	2483	2620	2510	131	775	500	1860	5	1	26133306	662	7.24	0.66	12	0.96	350.00	3834.00	2930	20231011	-13.48	1895	20221014	33.77	2930	-13.48	20231011	1997	26.94	20230726	2930	-13.48	20231011	1920	32.03	20221021	5.41	N	060540	500	130 억		901081	N	N	0	N	00	N
77	20231018	130502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2545	-45	5	-1.74	606379410	238713	99.81	2590	2595	2490	3365	1815	2590	2540.20	3.45	0	39195	2703	2646	2593	2536	2483	2620	2510	131	775	500	1860	5	1	26133306	665	7.27	0.66	12	0.91	350.00	3834.00	2930	20231011	-13.14	1895	20221014	34.30	2930	-13.14	20231011	1997	27.44	20230726	2930	-13.14	20231011	1920	32.55	20221021	5.41	N	060540	500	130 억		901081	N	N	0	N	00	N
78	20231018	120510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2545	-45	5	-1.74	594262485	233927	97.81	2590	2595	2490	3365	1815	2590	2540.38	3.45	0	41869	2703	2646	2593	2536	2483	2620	2510	131	775	500	1860	5	1	26133306	665	7.27	0.66	12	0.90	350.00	3834.00	2930	20231011	-13.14	1895	20221014	34.30	2930	-13.14	20231011	1997	27.44	20230726	2930	-13.14	20231011	1920	32.55	20221021	5.41	N	060540	500	130 억		901081	N	N	0	N	00	N
79	20231018	110506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2540	-50	5	-1.93	535497030	210722	88.11	2590	2595	2490	3365	1815	2590	2541.25	3.45	0	27281	2703	2646	2593	2536	2483	2620	2510	131	775	500	1860	5	1	26133306	664	7.26	0.66	12	0.81	350.00	3834.00	2930	20231011	-13.31	1895	20221014	34.04	2930	-13.31	20231011	1997	27.19	20230726	2930	-13.31	20231011	1920	32.29	20221021	5.41	N	060540	500	130 억		901081	N	N	0	N	00	N
80	20231018	100510	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2550	-40	5	-1.54	421068405	165805	69.33	2590	2595	2490	3365	1815	2590	2539.54	3.45	0	2734	2703	2646	2593	2536	2483	2620	2510	131	775	500	1860	5	1	26133306	666	7.29	0.67	12	0.63	350.00	3834.00	2930	20231011	-12.97	1895	20221014	34.56	2930	-12.97	20231011	1997	27.69	20230726	2930	-12.97	20231011	1920	32.81	20221021	5.41	N	060540	500	130 억		901081	N	N	0	N	00	N
81	20231018	090505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2590	0	3	0.00	22208345	8571	3.58	2590	2595	2580	3365	1815	2590	2591.10	3.45	0	880	2703	2646	2593	2536	2483	2620	2510	131	775	500	1860	5	1	26133306	677	7.40	0.68	12	0.03	350.00	3834.00	2930	20231011	-11.60	1895	20221014	36.68	2930	-11.60	20231011	1997	29.69	20230726	2930	-11.60	20231011	1920	34.90	20221021	5.41	N	060540	500	130 억		901081	N	N	0	N	00	N
82	20231017	160509	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2590	-10	5	-0.38	613210625	238013	61.42	2615	2650	2540	3380	1820	2600	2576.37	3.15	0	75568	2840	2720	2635	2515	2430	2677	2472	131	780	500	1870	5	1	26133306	677	7.40	0.68	12	0.91	350.00	3834.00	2930	20231011	-11.60	1865	20221013	38.87	2930	-11.60	20231011	1997	29.69	20230726	2930	-11.60	20231011	1920	34.90	20221021	5.55	N	060540	500	130 억		822777	N	N	0	N	00	N
83	20231017	150509	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2550	-50	5	-1.92	478347075	185219	47.80	2615	2650	2545	3380	1820	2600	2582.60	3.15	0	55516	2840	2720	2635	2515	2430	2677	2472	131	780	500	1870	5	1	26133306	666	7.29	0.67	12	0.71	350.00	3834.00	2930	20231011	-12.97	1865	20221013	36.73	2930	-12.97	20231011	1997	27.69	20230726	2930	-12.97	20231011	1920	32.81	20221021	5.55	N	060540	500	130 억		822777	N	N	0	N	00	N
84	20231017	140511	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2585	-15	5	-0.58	344775620	132921	34.30	2615	2650	2570	3380	1820	2600	2593.84	3.15	0	35450	2840	2720	2635	2515	2430	2677	2472	131	780	500	1870	5	1	26133306	676	7.39	0.67	12	0.51	350.00	3834.00	2930	20231011	-11.77	1865	20221013	38.61	2930	-11.77	20231011	1997	29.44	20230726	2930	-11.77	20231011	1920	34.64	20221021	5.55	N	060540	500	130 억		822777	N	N	0	N	00	N
85	20231017	130506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2600	0	3	0.00	320462965	123473	31.86	2615	2650	2570	3380	1820	2600	2595.41	3.15	0	34837	2840	2720	2635	2515	2430	2677	2472	131	780	500	1870	5	1	26133306	679	7.43	0.68	12	0.47	350.00	3834.00	2930	20231011	-11.26	1865	20221013	39.41	2930	-11.26	20231011	1997	30.20	20230726	2930	-11.26	20231011	1920	35.42	20221021	5.55	N	060540	500	130 억		822777	N	N	0	N	00	N
86	20231017	120508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2600	0	3	0.00	283257665	109050	28.14	2615	2650	2570	3380	1820	2600	2597.50	3.15	0	28402	2840	2720	2635	2515	2430	2677	2472	131	780	500	1870	5	1	26133306	679	7.43	0.68	12	0.42	350.00	3834.00	2930	20231011	-11.26	1865	20221013	39.41	2930	-11.26	20231011	1997	30.20	20230726	2930	-11.26	20231011	1920	35.42	20221021	5.55	N	060540	500	130 억		822777	N	N	0	N	00	N
87	20231017	110504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2595	-5	5	-0.19	187352665	71930	18.56	2615	2650	2580	3380	1820	2600	2604.65	3.15	0	14740	2840	2720	2635	2515	2430	2677	2472	131	780	500	1870	5	1	26133306	678	7.41	0.68	12	0.28	350.00	3834.00	2930	20231011	-11.43	1865	20221013	39.14	2930	-11.43	20231011	1997	29.94	20230726	2930	-11.43	20231011	1920	35.16	20221021	5.55	N	060540	500	130 억		822777	N	N	0	N	00	N
88	20231017	100501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2620	20	2	0.77	53139225	20276	5.23	2615	2650	2600	3380	1820	2600	2620.79	3.15	0	4247	2840	2720	2635	2515	2430	2677	2472	131	780	500	1870	5	1	26133306	685	7.49	0.68	12	0.08	350.00	3834.00	2930	20231011	-10.58	1865	20221013	40.48	2930	-10.58	20231011	1997	31.20	20230726	2930	-10.58	20231011	1920	36.46	20221021	5.55	N	060540	500	130 억		822777	N	N	0	N	00	N
89	20231017	090505	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2610	10	2	0.38	8387265	3201	0.83	2615	2635	2610	3380	1820	2600	2620.20	3.15	0	7	2840	2720	2635	2515	2430	2677	2472	131	780	500	1870	5	1	26133306	682	7.46	0.68	12	0.01	350.00	3834.00	2930	20231011	-10.92	1865	20221013	39.95	2930	-10.92	20231011	1997	30.70	20230726	2930	-10.92	20231011	1920	35.94	20221021	5.55	N	060540	500	130 억		822777	N	N	0	N	00	N
90	20231016	160504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2600	-185	5	-6.64	1015721765	386965	263.46	2730	2755	2550	3620	1950	2785	2624.85	3.43	0	-71990	2855	2820	2775	2740	2695	2797	2717	131	835	500	2000	5	1	26133306	679	7.43	0.68	12	1.48	350.00	3834.00	2930	20231011	-11.26	1865	20221013	39.41	2930	-11.26	20231011	1997	30.20	20230726	2930	-11.26	20231011	1920	35.42	20221021	5.93	N	060540	500	130 억		895403	N	N	0	N	00	N
91	20231016	150504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2575	-210	5	-7.54	951430570	362094	246.53	2730	2755	2550	3620	1950	2785	2627.58	3.43	0	-68469	2855	2820	2775	2740	2695	2797	2717	131	835	500	2000	5	1	26133306	673	7.36	0.67	12	1.39	350.00	3834.00	2930	20231011	-12.12	1865	20221013	38.07	2930	-12.12	20231011	1997	28.94	20230726	2930	-12.12	20231011	1920	34.11	20221021	5.93	N	060540	500	130 억		895403	N	N	0	N	00	N
92	20231016	140504	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2585	-200	5	-7.18	852786230	323677	220.37	2730	2755	2550	3620	1950	2785	2634.68	3.43	0	-56386	2855	2820	2775	2740	2695	2797	2717	131	835	500	2000	5	1	26133306	676	7.39	0.67	12	1.24	350.00	3834.00	2930	20231011	-11.77	1865	20221013	38.61	2930	-11.77	20231011	1997	29.44	20230726	2930	-11.77	20231011	1920	34.64	20221021	5.93	N	060540	500	130 억		895403	N	N	0	N	00	N
93	20231016	130502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2550	-235	5	-8.44	812528395	308024	209.72	2730	2755	2550	3620	1950	2785	2637.87	3.43	0	-52997	2855	2820	2775	2740	2695	2797	2717	131	835	500	2000	5	1	26133306	666	7.29	0.67	12	1.18	350.00	3834.00	2930	20231011	-12.97	1865	20221013	36.73	2930	-12.97	20231011	1997	27.69	20230726	2930	-12.97	20231011	1920	32.81	20221021	5.93	N	060540	500	130 억		895403	N	N	0	N	00	N
94	20231016	120502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2600	-185	5	-6.64	629669575	236716	161.17	2730	2755	2580	3620	1950	2785	2660.02	3.43	0	-55498	2855	2820	2775	2740	2695	2797	2717	131	835	500	2000	5	1	26133306	679	7.43	0.68	12	0.91	350.00	3834.00	2930	20231011	-11.26	1865	20221013	39.41	2930	-11.26	20231011	1997	30.20	20230726	2930	-11.26	20231011	1920	35.42	20221021	5.93	N	060540	500	130 억		895403	N	N	0	N	00	N
95	20231016	110501	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2640	-145	5	-5.21	477748590	178671	121.65	2730	2755	2640	3620	1950	2785	2673.90	3.43	0	-27442	2855	2820	2775	2740	2695	2797	2717	131	835	500	2000	5	1	26133306	690	7.54	0.69	12	0.68	350.00	3834.00	2930	20231011	-9.90	1865	20221013	41.55	2930	-9.90	20231011	1997	32.20	20230726	2930	-9.90	20231011	1920	37.50	20221021	5.93	N	060540	500	130 억		895403	N	N	0	N	00	N
96	20231016	100456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2675	-110	5	-3.95	377290945	140880	95.92	2730	2755	2640	3620	1950	2785	2678.10	3.43	0	-1555	2855	2820	2775	2740	2695	2797	2717	131	835	500	2000	5	1	26133306	699	7.64	0.70	12	0.54	350.00	3834.00	2930	20231011	-8.70	1865	20221013	43.43	2930	-8.70	20231011	1997	33.95	20230726	2930	-8.70	20231011	1920	39.32	20221021	5.93	N	060540	500	130 억		895403	N	N	0	N	00	N
97	20231016	090459	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2720	-65	5	-2.33	23741435	8708	5.93	2730	2730	2720	3620	1950	2785	2726.39	3.43	0	448	2855	2820	2775	2740	2695	2797	2717	131	835	500	2000	5	1	26133306	711	7.77	0.71	12	0.03	350.00	3834.00	2930	20231011	-7.17	1865	20221013	45.84	2930	-7.17	20231011	1997	36.20	20230726	2930	-7.17	20231011	1920	41.67	20221021	5.93	N	060540	500	130 억		895403	N	N	0	N	00	N
98	20231012	160512	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2820	-55	5	-1.91	786986665	280487	201.36	2875	2900	2750	3735	2015	2875	2805.79	3.19	0	40555	2981	2927	2876	2822	2771	2955	2850	131	860	500	2070	5	1	26133306	737	8.06	0.74	12	1.07	350.00	3834.00	2930	20231011	-3.75	1865	20221013	51.21	2930	-3.75	20231011	1997	41.21	20230726	2930	-3.75	20231011	1865	51.21	20221013	5.82	N	060540	500	130 억		833408	N	N	0	N	00	N
99	20231012	150503	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2805	-70	5	-2.43	766389680	273163	196.10	2875	2900	2750	3735	2015	2875	2805.61	3.19	0	39411	2981	2927	2876	2822	2771	2955	2850	131	860	500	2070	5	1	26133306	733	8.01	0.73	12	1.05	350.00	3834.00	2930	20231011	-4.27	1865	20221013	50.40	2930	-4.27	20231011	1997	40.46	20230726	2930	-4.27	20231011	1865	50.40	20221013	5.82	N	060540	500	130 억		833408	N	N	0	N	00	N
100	20231012	140502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2810	-65	5	-2.26	745908295	265833	190.84	2875	2900	2750	3735	2015	2875	2805.93	3.19	0	39219	2981	2927	2876	2822	2771	2955	2850	131	860	500	2070	5	1	26133306	734	8.03	0.73	12	1.02	350.00	3834.00	2930	20231011	-4.10	1865	20221013	50.67	2930	-4.10	20231011	1997	40.71	20230726	2930	-4.10	20231011	1865	50.67	20221013	5.82	N	060540	500	130 억		833408	N	N	0	N	00	N
101	20231012	130502	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2805	-70	5	-2.43	722928260	257638	184.95	2875	2900	2750	3735	2015	2875	2805.98	3.19	0	37894	2981	2927	2876	2822	2771	2955	2850	131	860	500	2070	5	1	26133306	733	8.01	0.73	12	0.99	350.00	3834.00	2930	20231011	-4.27	1865	20221013	50.40	2930	-4.27	20231011	1997	40.46	20230726	2930	-4.27	20231011	1865	50.40	20221013	5.82	N	060540	500	130 억		833408	N	N	0	N	00	N
102	20231012	120509	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2800	-75	5	-2.61	704537850	251075	180.24	2875	2900	2750	3735	2015	2875	2806.09	3.19	0	37395	2981	2927	2876	2822	2771	2955	2850	131	860	500	2070	5	1	26133306	732	8.00	0.73	12	0.96	350.00	3834.00	2930	20231011	-4.44	1865	20221013	50.13	2930	-4.44	20231011	1997	40.21	20230726	2930	-4.44	20231011	1865	50.13	20221013	5.82	N	060540	500	130 억		833408	N	N	0	N	00	N
103	20231012	110507	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2825	-50	5	-1.74	342037260	120422	86.45	2875	2900	2795	3735	2015	2875	2840.32	3.19	0	10889	2981	2927	2876	2822	2771	2955	2850	131	860	500	2070	5	1	26133306	738	8.07	0.74	12	0.46	350.00	3834.00	2930	20231011	-3.58	1865	20221013	51.47	2930	-3.58	20231011	1997	41.46	20230726	2930	-3.58	20231011	1865	51.47	20221013	5.82	N	060540	500	130 억		833408	N	N	0	N	00	N
104	20231012	100506	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2830	-45	5	-1.57	267803900	94042	67.51	2875	2900	2800	3735	2015	2875	2847.71	3.19	0	10229	2981	2927	2876	2822	2771	2955	2850	131	860	500	2070	5	1	26133306	740	8.09	0.74	12	0.36	350.00	3834.00	2930	20231011	-3.41	1865	20221013	51.74	2930	-3.41	20231011	1997	41.71	20230726	2930	-3.41	20231011	1865	51.74	20221013	5.82	N	060540	500	130 억		833408	N	N	0	N	00	N
105	20231012	090508	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2885	10	2	0.35	39605695	13748	9.87	2875	2900	2875	3735	2015	2875	2880.83	3.19	0	2366	2981	2927	2876	2822	2771	2955	2850	131	860	500	2070	5	1	26133306	754	8.24	0.75	12	0.05	350.00	3834.00	2930	20231011	-1.54	1865	20221013	54.69	2930	-1.54	20231011	1997	44.47	20230726	2930	-1.54	20231011	1865	54.69	20221013	5.82	N	060540	500	130 억		833408	N	N	0	N	00	N
106	20231011	160503	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2875	60	2	2.13	398313515	138713	58.68	2835	2930	2825	3655	1975	2815	2871.49	3.29	0	-26303	2975	2895	2835	2755	2695	2935	2795	131	840	500	2020	5	1	26133306	751	8.21	0.75	12	0.53	350.00	3834.00	2930	20231011	-1.88	1865	20221013	54.16	2930	-1.88	20231011	1997	43.97	20230726	2930	-1.88	20231011	1865	54.16	20221013	5.91	N	060540	500	130 억		859711	N	N	0	N	00	N
107	20231011	150503	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2890	75	2	2.66	360101605	125454	53.07	2835	2930	2825	3655	1975	2815	2870.39	3.29	0	-25291	2975	2895	2835	2755	2695	2935	2795	131	840	500	2020	5	1	26133306	755	8.26	0.75	12	0.48	350.00	3834.00	2930	20231011	-1.37	1865	20221013	54.96	2930	-1.37	20231011	1997	44.72	20230726	2930	-1.37	20231011	1865	54.96	20221013	5.91	N	060540	500	130 억		859711	N	N	0	N	00	N
108	20231011	140509	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2880	65	2	2.31	258136610	90169	38.14	2835	2930	2825	3655	1975	2815	2862.81	3.29	0	-18263	2975	2895	2835	2755	2695	2935	2795	131	840	500	2020	5	1	26133306	753	8.23	0.75	12	0.35	350.00	3834.00	2930	20231011	-1.71	1865	20221013	54.42	2930	-1.71	20231011	1997	44.22	20230726	2930	-1.71	20231011	1865	54.42	20221013	5.91	N	060540	500	130 억		859711	N	N	0	N	00	N
109	20231011	130459	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2855	40	2	1.42	189468525	66288	28.04	2835	2930	2825	3655	1975	2815	2858.26	3.29	0	-14784	2975	2895	2835	2755	2695	2935	2795	131	840	500	2020	5	1	26133306	746	8.16	0.74	12	0.25	350.00	3834.00	2930	20231011	-2.56	1865	20221013	53.08	2930	-2.56	20231011	1997	42.96	20230726	2930	-2.56	20231011	1865	53.08	20221013	5.91	N	060540	500	130 억		859711	N	N	0	N	00	N
110	20231011	120510	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2870	55	2	1.95	174738095	61139	25.86	2835	2930	2825	3655	1975	2815	2858.05	3.29	0	-12799	2975	2895	2835	2755	2695	2935	2795	131	840	500	2020	5	1	26133306	750	8.20	0.75	12	0.23	350.00	3834.00	2930	20231011	-2.05	1865	20221013	53.89	2930	-2.05	20231011	1997	43.72	20230726	2930	-2.05	20231011	1865	53.89	20221013	5.91	N	060540	500	130 억		859711	N	N	0	N	00	N
111	20231011	110505	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2855	40	2	1.42	147743165	51712	21.88	2835	2930	2825	3655	1975	2815	2857.04	3.29	0	-9885	2975	2895	2835	2755	2695	2935	2795	131	840	500	2020	5	1	26133306	746	8.16	0.74	12	0.20	350.00	3834.00	2930	20231011	-2.56	1865	20221013	53.08	2930	-2.56	20231011	1997	42.96	20230726	2930	-2.56	20231011	1865	53.08	20221013	5.91	N	060540	500	130 억		859711	N	N	0	N	00	N
112	20231011	100501	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2880	65	2	2.31	76360775	26614	11.26	2835	2930	2825	3655	1975	2815	2869.20	3.29	0	-6144	2975	2895	2835	2755	2695	2935	2795	131	840	500	2020	5	1	26133306	753	8.23	0.75	12	0.10	350.00	3834.00	2930	20231011	-1.71	1865	20221013	54.42	2930	-1.71	20231011	1997	44.22	20230726	2930	-1.71	20231011	1865	54.42	20221013	5.91	N	060540	500	130 억		859711	N	N	0	N	00	N
113	20231011	090505	55	50.00	KOSDAQ	신고가	통신장비	N	N	N	Y	50	N	2845	30	2	1.07	14559450	5092	2.15	2835	2930	2825	3655	1975	2815	2859.28	3.29	0	-3917	2975	2895	2835	2755	2695	2935	2795	131	840	500	2020	5	1	26133306	743	8.13	0.74	12	0.02	350.00	3834.00	2930	20231011	-2.90	1865	20221013	52.55	2930	-2.90	20231011	1997	42.46	20230726	2930	-2.90	20231011	1865	52.55	20221013	5.91	N	060540	500	130 억		859711	N	N	0	N	00	N
114	20231010	160458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2815	0	3	0.00	672437330	236207	181.18	2775	2915	2775	3655	1975	2815	2846.84	3.21	0	21196	2931	2872	2761	2702	2591	2902	2732	131	840	500	2020	5	1	26133306	736	8.04	0.73	12	0.90	350.00	3834.00	2920	20230927	-3.60	1865	20221013	50.94	2920	-3.60	20230927	1997	40.96	20230726	2920	-3.60	20230927	1865	50.94	20221013	5.87	N	060540	500	130 억		838669	N	N	0	N	00	N
115	20231010	150458	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2820	5	2	0.18	635369330	223000	171.05	2775	2915	2775	3655	1975	2815	2849.19	3.21	0	21200	2931	2872	2761	2702	2591	2902	2732	131	840	500	2020	5	1	26133306	737	8.06	0.74	12	0.85	350.00	3834.00	2920	20230927	-3.42	1865	20221013	51.21	2920	-3.42	20230927	1997	41.21	20230726	2920	-3.42	20230927	1865	51.21	20221013	5.87	N	060540	500	130 억		838669	N	N	0	N	00	N
116	20231010	140500	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2845	30	2	1.07	537841935	188265	144.41	2775	2915	2775	3655	1975	2815	2856.83	3.21	0	16176	2931	2872	2761	2702	2591	2902	2732	131	840	500	2020	5	1	26133306	743	8.13	0.74	12	0.72	350.00	3834.00	2920	20230927	-2.57	1865	20221013	52.55	2920	-2.57	20230927	1997	42.46	20230726	2920	-2.57	20230927	1865	52.55	20221013	5.87	N	060540	500	130 억		838669	N	N	0	N	00	N
117	20231010	130456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2835	20	2	0.71	495385415	173310	132.94	2775	2915	2775	3655	1975	2815	2858.38	3.21	0	17622	2931	2872	2761	2702	2591	2902	2732	131	840	500	2020	5	1	26133306	741	8.10	0.74	12	0.66	350.00	3834.00	2920	20230927	-2.91	1865	20221013	52.01	2920	-2.91	20230927	1997	41.96	20230726	2920	-2.91	20230927	1865	52.01	20221013	5.87	N	060540	500	130 억		838669	N	N	0	N	00	N
118	20231010	120456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2885	70	2	2.49	404131700	141340	108.42	2775	2915	2775	3655	1975	2815	2859.29	3.21	0	16666	2931	2872	2761	2702	2591	2902	2732	131	840	500	2020	5	1	26133306	754	8.24	0.75	12	0.54	350.00	3834.00	2920	20230927	-1.20	1865	20221013	54.69	2920	-1.20	20230927	1997	44.47	20230726	2920	-1.20	20230927	1865	54.69	20221013	5.87	N	060540	500	130 억		838669	N	N	0	N	00	N
119	20231010	110448	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2890	75	2	2.66	275378820	96882	74.31	2775	2890	2775	3655	1975	2815	2842.41	3.21	0	13036	2931	2872	2761	2702	2591	2902	2732	131	840	500	2020	5	1	26133306	755	8.26	0.75	12	0.37	350.00	3834.00	2920	20230927	-1.03	1865	20221013	54.96	2920	-1.03	20230927	1997	44.72	20230726	2920	-1.03	20230927	1865	54.96	20221013	5.87	N	060540	500	130 억		838669	N	N	0	N	00	N
120	20231010	100453	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2820	5	2	0.18	116157310	41306	31.68	2775	2845	2775	3655	1975	2815	2812.12	3.21	0	7506	2931	2872	2761	2702	2591	2902	2732	131	840	500	2020	5	1	26133306	737	8.06	0.74	12	0.16	350.00	3834.00	2920	20230927	-3.42	1865	20221013	51.21	2920	-3.42	20230927	1997	41.21	20230726	2920	-3.42	20230927	1865	51.21	20221013	5.87	N	060540	500	130 억		838669	N	N	0	N	00	N
121	20231010	090450	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2830	15	2	0.53	42742610	15306	11.74	2775	2845	2775	3655	1975	2815	2792.54	3.21	0	6635	2931	2872	2761	2702	2591	2902	2732	131	840	500	2020	5	1	26133306	740	8.09	0.74	12	0.06	350.00	3834.00	2920	20230927	-3.08	1865	20221013	51.74	2920	-3.08	20230927	1997	41.71	20230726	2920	-3.08	20230927	1865	51.74	20221013	5.87	N	060540	500	130 억		838669	N	N	0	N	00	N
122	20231006	160456	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2815	140	2	5.23	359483300	130105	51.25	2650	2820	2650	3475	1875	2675	2762.99	2.99	0	57156	2858	2766	2708	2616	2558	2737	2587	131	800	500	1920	5	1	26133306	736	8.04	0.73	12	0.50	350.00	3834.00	2920	20230927	-3.60	1865	20221013	50.94	2920	-3.60	20230927	1997	40.96	20230726	2920	-3.60	20230927	1865	50.94	20221013	5.53	N	060540	500	130 억		781082	N	N	0	N	00	N
123	20231006	150448	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2810	135	2	5.05	325873295	118145	46.54	2650	2820	2650	3475	1875	2675	2758.25	2.99	0	53789	2858	2766	2708	2616	2558	2737	2587	131	800	500	1920	5	1	26133306	734	8.03	0.73	12	0.45	350.00	3834.00	2920	20230927	-3.77	1865	20221013	50.67	2920	-3.77	20230927	1997	40.71	20230726	2920	-3.77	20230927	1865	50.67	20221013	5.53	N	060540	500	130 억		781082	N	N	0	N	00	N
124	20231006	140447	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2800	125	2	4.67	269601520	98099	38.65	2650	2810	2650	3475	1875	2675	2748.26	2.99	0	41258	2858	2766	2708	2616	2558	2737	2587	131	800	500	1920	5	1	26133306	732	8.00	0.73	12	0.38	350.00	3834.00	2920	20230927	-4.11	1865	20221013	50.13	2920	-4.11	20230927	1997	40.21	20230726	2920	-4.11	20230927	1865	50.13	20221013	5.53	N	060540	500	130 억		781082	N	N	0	N	00	N
125	20231006	130446	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2770	95	2	3.55	195141975	71330	28.10	2650	2780	2650	3475	1875	2675	2735.76	2.99	0	34476	2858	2766	2708	2616	2558	2737	2587	131	800	500	1920	5	1	26133306	724	7.91	0.72	12	0.27	350.00	3834.00	2920	20230927	-5.14	1865	20221013	48.53	2920	-5.14	20230927	1997	38.71	20230726	2920	-5.14	20230927	1865	48.53	20221013	5.53	N	060540	500	130 억		781082	N	N	0	N	00	N
126	20231006	120441	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2770	95	2	3.55	181988760	66571	26.23	2650	2780	2650	3475	1875	2675	2733.75	2.99	0	34166	2858	2766	2708	2616	2558	2737	2587	131	800	500	1920	5	1	26133306	724	7.91	0.72	12	0.25	350.00	3834.00	2920	20230927	-5.14	1865	20221013	48.53	2920	-5.14	20230927	1997	38.71	20230726	2920	-5.14	20230927	1865	48.53	20221013	5.53	N	060540	500	130 억		781082	N	N	0	N	00	N
127	20231006	110439	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2765	90	2	3.36	154805030	56745	22.35	2650	2765	2650	3475	1875	2675	2728.08	2.99	0	28762	2858	2766	2708	2616	2558	2737	2587	131	800	500	1920	5	1	26133306	723	7.90	0.72	12	0.22	350.00	3834.00	2920	20230927	-5.31	1865	20221013	48.26	2920	-5.31	20230927	1997	38.46	20230726	2920	-5.31	20230927	1865	48.26	20221013	5.53	N	060540	500	130 억		781082	N	N	0	N	00	N
128	20231006	100443	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2745	70	2	2.62	76671440	28349	11.17	2650	2750	2650	3475	1875	2675	2704.56	2.99	0	12435	2858	2766	2708	2616	2558	2737	2587	131	800	500	1920	5	1	26133306	717	7.84	0.72	12	0.11	350.00	3834.00	2920	20230927	-5.99	1865	20221013	47.18	2920	-5.99	20230927	1997	37.46	20230726	2920	-5.99	20230927	1865	47.18	20221013	5.53	N	060540	500	130 억		781082	N	N	0	N	00	N
129	20231006	090439	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	2670	-5	5	-0.19	11041690	4139	1.63	2650	2675	2650	3475	1875	2675	2667.72	2.99	0	2909	2858	2766	2708	2616	2558	2737	2587	131	800	500	1920	5	1	26133306	698	7.63	0.70	12	0.02	350.00	3834.00	2920	20230927	-8.56	1865	20221013	43.16	2920	-8.56	20230927	1997	33.70	20230726	2920	-8.56	20230927	1865	43.16	20221013	5.53	N	060540	500	130 억		781082	N	N	0	N	00	N