KissMeData/170790/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	160910	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12040	-160	5	-1.31	377210160	31715	127.57	12230	12230	11690	15860	8540	12200	11893.75	3.60	0	-2333	12733	12466	12183	11916	11633	12325	11775	34	3660	500	8780	10	1	6856330	826	6.80	1.12	12	0.46	1771.00	10778.00	17720	20230717	-32.05	10400	20221104	15.77	17720	-32.05	20230717	11690	2.99	20231031	17720	-32.05	20230717	10400	15.77	20221104	2.58	N	170790	500	34 억		246938	N	N	0	N	00	N
3	20231031	150920	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11980	-220	5	-1.80	364851960	30685	123.43	12230	12230	11690	15860	8540	12200	11890.24	3.60	0	-2229	12733	12466	12183	11916	11633	12325	11775	34	3660	500	8780	10	1	6856330	821	6.76	1.11	12	0.45	1771.00	10778.00	17720	20230717	-32.39	10400	20221104	15.19	17720	-32.39	20230717	11690	2.48	20231031	17720	-32.39	20230717	10400	15.19	20221104	2.58	N	170790	500	34 억		246938	N	N	0	N	00	N
4	20231031	140927	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11730	-470	5	-3.85	300944580	25277	101.68	12230	12230	11710	15860	8540	12200	11905.87	3.60	0	-1454	12733	12466	12183	11916	11633	12325	11775	34	3660	500	8780	10	1	6856330	804	6.62	1.09	12	0.37	1771.00	10778.00	17720	20230717	-33.80	10400	20221104	12.79	17720	-33.80	20230717	11710	0.17	20231031	17720	-33.80	20230717	10400	12.79	20221104	2.58	N	170790	500	34 억		246938	N	N	0	N	00	N
5	20231031	130919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11830	-370	5	-3.03	252474590	21151	85.08	12230	12230	11760	15860	8540	12200	11936.77	3.60	0	-907	12733	12466	12183	11916	11633	12325	11775	34	3660	500	8780	10	1	6856330	811	6.68	1.10	12	0.31	1771.00	10778.00	17720	20230717	-33.24	10400	20221104	13.75	17720	-33.24	20230717	11760	0.60	20231031	17720	-33.24	20230717	10400	13.75	20221104	2.58	N	170790	500	34 억		246938	N	N	0	N	00	N
6	20231031	120918	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11800	-400	5	-3.28	213956040	17886	71.95	12230	12230	11790	15860	8540	12200	11962.21	3.60	0	-676	12733	12466	12183	11916	11633	12325	11775	34	3660	500	8780	10	1	6856330	809	6.66	1.09	12	0.26	1771.00	10778.00	17720	20230717	-33.41	10400	20221104	13.46	17720	-33.41	20230717	11790	0.08	20231031	17720	-33.41	20230717	10400	13.46	20221104	2.58	N	170790	500	34 억		246938	N	N	0	N	00	N
7	20231031	110943	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	11980	-220	5	-1.80	128467820	10696	43.02	12230	12230	11900	15860	8540	12200	12010.83	3.60	0	110	12733	12466	12183	11916	11633	12325	11775	34	3660	500	8780	10	1	6856330	821	6.76	1.11	12	0.16	1771.00	10778.00	17720	20230717	-32.39	10400	20221104	15.19	17720	-32.39	20230717	11900	0.67	20231031	17720	-32.39	20230717	10400	15.19	20221104	2.58	N	170790	500	34 억		246938	N	N	0	N	00	N
8	20231031	100927	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12050	-150	5	-1.23	106863170	8890	35.76	12230	12230	11900	15860	8540	12200	12020.60	3.60	0	-144	12733	12466	12183	11916	11633	12325	11775	34	3660	500	8780	10	1	6856330	826	6.80	1.12	12	0.13	1771.00	10778.00	17720	20230717	-32.00	10400	20221104	15.87	17720	-32.00	20230717	11900	1.26	20231031	17720	-32.00	20230717	10400	15.87	20221104	2.58	N	170790	500	34 억		246938	N	N	0	N	00	N
9	20231031	090926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12150	-50	5	-0.41	16134200	1324	5.33	12230	12230	12150	15860	8540	12200	12185.95	3.60	0	-139	12733	12466	12183	11916	11633	12325	11775	34	3660	500	8780	10	1	6856330	833	6.86	1.13	12	0.02	1771.00	10778.00	17720	20230717	-31.43	10400	20221104	16.83	17720	-31.43	20230717	11900	2.10	20231030	17720	-31.43	20230717	10400	16.83	20221104	2.58	N	170790	500	34 억		246938	N	N	0	N	00	N
10	20231030	160909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12200	-200	5	-1.61	295879680	24437	277.09	12400	12450	11900	16120	8680	12400	12107.63	3.52	0	5415	12706	12552	12426	12272	12146	12630	12350	34	3720	500	8920	10	1	6856330	836	6.89	1.13	12	0.36	1771.00	10778.00	17720	20230717	-31.15	10400	20221104	17.31	17720	-31.15	20230717	11900	2.52	20231030	17720	-31.15	20230717	10400	17.31	20221104	2.56	N	170790	500	34 억		241051	N	N	0	N	00	N
11	20231030	150850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12170	-230	5	-1.85	278752690	23032	261.16	12400	12450	11900	16120	8680	12400	12102.84	3.52	0	5700	12706	12552	12426	12272	12146	12630	12350	34	3720	500	8920	10	1	6856330	834	6.87	1.13	12	0.34	1771.00	10778.00	17720	20230717	-31.32	10400	20221104	17.02	17720	-31.32	20230717	11900	2.27	20231030	17720	-31.32	20230717	10400	17.02	20221104	2.56	N	170790	500	34 억		241051	N	N	0	N	00	N
12	20231030	140848	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12110	-290	5	-2.34	241788800	19987	226.64	12400	12450	11900	16120	8680	12400	12097.30	3.52	0	6387	12706	12552	12426	12272	12146	12630	12350	34	3720	500	8920	10	1	6856330	830	6.84	1.12	12	0.29	1771.00	10778.00	17720	20230717	-31.66	10400	20221104	16.44	17720	-31.66	20230717	11900	1.76	20231030	17720	-31.66	20230717	10400	16.44	20221104	2.56	N	170790	500	34 억		241051	N	N	0	N	00	N
13	20231030	130851	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12310	-90	5	-0.73	160045880	13231	150.03	12400	12450	11900	16120	8680	12400	12096.28	3.52	0	5342	12706	12552	12426	12272	12146	12630	12350	34	3720	500	8920	10	1	6856330	844	6.95	1.14	12	0.19	1771.00	10778.00	17720	20230717	-30.53	10400	20221104	18.37	17720	-30.53	20230717	11900	3.45	20231030	17720	-30.53	20230717	10400	18.37	20221104	2.56	N	170790	500	34 억		241051	N	N	0	N	00	N
14	20231030	120844	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12300	-100	5	-0.81	159038590	13149	149.10	12400	12450	11900	16120	8680	12400	12095.11	3.52	0	5398	12706	12552	12426	12272	12146	12630	12350	34	3720	500	8920	10	1	6856330	843	6.95	1.14	12	0.19	1771.00	10778.00	17720	20230717	-30.59	10400	20221104	18.27	17720	-30.59	20230717	11900	3.36	20231030	17720	-30.59	20230717	10400	18.27	20221104	2.56	N	170790	500	34 억		241051	N	N	0	N	00	N
15	20231030	110845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12430	30	2	0.24	140396010	11630	131.87	12400	12450	11900	16120	8680	12400	12071.88	3.52	0	5085	12706	12552	12426	12272	12146	12630	12350	34	3720	500	8920	10	1	6856330	852	7.02	1.15	12	0.17	1771.00	10778.00	17720	20230717	-29.85	10400	20221104	19.52	17720	-29.85	20230717	11900	4.45	20231030	17720	-29.85	20230717	10400	19.52	20221104	2.56	N	170790	500	34 억		241051	N	N	0	N	00	N
16	20231030	100843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12300	-100	5	-0.81	134485340	11153	126.47	12400	12400	11900	16120	8680	12400	12058.22	3.52	0	5293	12706	12552	12426	12272	12146	12630	12350	34	3720	500	8920	10	1	6856330	843	6.95	1.14	12	0.16	1771.00	10778.00	17720	20230717	-30.59	10400	20221104	18.27	17720	-30.59	20230717	11900	3.36	20231030	17720	-30.59	20230717	10400	18.27	20221104	2.56	N	170790	500	34 억		241051	N	N	0	N	00	N
17	20231030	090840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12250	-150	5	-1.21	11216800	914	10.36	12400	12400	12230	16120	8680	12400	12272.21	3.52	0	274	12706	12552	12426	12272	12146	12630	12350	34	3720	500	8920	10	1	6856330	840	6.92	1.14	12	0.01	1771.00	10778.00	17720	20230717	-30.87	10400	20221104	17.79	17720	-30.87	20230717	12000	2.08	20230102	17720	-30.87	20230717	10400	17.79	20221104	2.56	N	170790	500	34 억		241051	N	N	0	N	00	N
18	20231027	160809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12400	-30	5	-0.24	109273930	8819	68.93	12310	12580	12300	16150	8710	12430	12390.74	3.54	0	-1878	13310	12870	12650	12210	11990	12760	12100	34	3720	500	8940	10	1	6856330	850	7.00	1.15	12	0.13	1771.00	10778.00	17720	20230717	-30.02	10400	20221104	19.23	17720	-30.02	20230717	12000	3.33	20230102	17720	-30.02	20230717	10400	19.23	20221104	2.56	N	170790	500	34 억		242541	N	N	0	N	00	N
19	20231027	150843	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12410	-20	5	-0.16	79993620	6452	50.43	12310	12580	12300	16150	8710	12430	12398.27	3.54	0	-1740	13310	12870	12650	12210	11990	12760	12100	34	3720	500	8940	10	1	6856330	851	7.01	1.15	12	0.09	1771.00	10778.00	17720	20230717	-29.97	10400	20221104	19.33	17720	-29.97	20230717	12000	3.42	20230102	17720	-29.97	20230717	10400	19.33	20221104	2.56	N	170790	500	34 억		242541	N	N	0	N	00	N
20	20231027	140840	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12400	-30	5	-0.24	71226320	5746	44.91	12310	12580	12300	16150	8710	12430	12395.81	3.54	0	-1591	13310	12870	12650	12210	11990	12760	12100	34	3720	500	8940	10	1	6856330	850	7.00	1.15	12	0.08	1771.00	10778.00	17720	20230717	-30.02	10400	20221104	19.23	17720	-30.02	20230717	12000	3.33	20230102	17720	-30.02	20230717	10400	19.23	20221104	2.56	N	170790	500	34 억		242541	N	N	0	N	00	N
21	20231027	130832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12390	-40	5	-0.32	53743410	4331	33.85	12310	12580	12300	16150	8710	12430	12409.01	3.54	0	-891	13310	12870	12650	12210	11990	12760	12100	34	3720	500	8940	10	1	6856330	849	7.00	1.15	12	0.06	1771.00	10778.00	17720	20230717	-30.08	10400	20221104	19.13	17720	-30.08	20230717	12000	3.25	20230102	17720	-30.08	20230717	10400	19.13	20221104	2.56	N	170790	500	34 억		242541	N	N	0	N	00	N
22	20231027	120845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12530	100	2	0.80	46583070	3755	29.35	12310	12580	12300	16150	8710	12430	12405.61	3.54	0	-569	13310	12870	12650	12210	11990	12760	12100	34	3720	500	8940	10	1	6856330	859	7.08	1.16	12	0.05	1771.00	10778.00	17720	20230717	-29.29	10400	20221104	20.48	17720	-29.29	20230717	12000	4.42	20230102	17720	-29.29	20230717	10400	20.48	20221104	2.56	N	170790	500	34 억		242541	N	N	0	N	00	N
23	20231027	110850	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12490	60	2	0.48	38403550	3100	24.23	12310	12580	12300	16150	8710	12430	12388.24	3.54	0	-565	13310	12870	12650	12210	11990	12760	12100	34	3720	500	8940	10	1	6856330	856	7.05	1.16	12	0.05	1771.00	10778.00	17720	20230717	-29.51	10400	20221104	20.10	17720	-29.51	20230717	12000	4.08	20230102	17720	-29.51	20230717	10400	20.10	20221104	2.56	N	170790	500	34 억		242541	N	N	0	N	00	N
24	20231027	100841	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12550	120	2	0.97	37815740	3053	23.86	12310	12580	12300	16150	8710	12430	12386.42	3.54	0	-541	13310	12870	12650	12210	11990	12760	12100	34	3720	500	8940	10	1	6856330	860	7.09	1.16	12	0.04	1771.00	10778.00	17720	20230717	-29.18	10400	20221104	20.67	17720	-29.18	20230717	12000	4.58	20230102	17720	-29.18	20230717	10400	20.67	20221104	2.56	N	170790	500	34 억		242541	N	N	0	N	00	N
25	20231027	090839	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12450	20	2	0.16	14243510	1153	9.01	12310	12580	12310	16150	8710	12430	12353.43	3.54	0	-108	13310	12870	12650	12210	11990	12760	12100	34	3720	500	8940	10	1	6856330	854	7.03	1.16	12	0.02	1771.00	10778.00	17720	20230717	-29.74	10400	20221104	19.71	17720	-29.74	20230717	12000	3.75	20230102	17720	-29.74	20230717	10400	19.71	20221104	2.56	N	170790	500	34 억		242541	N	N	0	N	00	N
26	20231026	160829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12430	-620	5	-4.75	160947560	12794	160.73	12870	13090	12430	16960	9140	13050	12581.11	3.56	0	-1808	13556	13302	13086	12832	12616	13430	12960	34	3910	500	9390	10	1	6856330	852	7.02	1.15	12	0.19	1771.00	10778.00	17720	20230717	-29.85	10400	20221104	19.52	17720	-29.85	20230717	12000	3.58	20230102	17720	-29.85	20230717	10400	19.52	20221104	2.55	N	170790	500	34 억		244001	N	N	0	N	00	N
27	20231026	150828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12530	-520	5	-3.98	136775290	10857	136.39	12870	13090	12470	16960	9140	13050	12597.89	3.56	0	-1233	13556	13302	13086	12832	12616	13430	12960	34	3910	500	9390	10	1	6856330	859	7.08	1.16	12	0.16	1771.00	10778.00	17720	20230717	-29.29	10400	20221104	20.48	17720	-29.29	20230717	12000	4.42	20230102	17720	-29.29	20230717	10400	20.48	20221104	2.55	N	170790	500	34 억		244001	N	N	0	N	00	N
28	20231026	140830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12510	-540	5	-4.14	94210050	7458	93.69	12870	13090	12470	16960	9140	13050	12632.08	3.56	0	-1456	13556	13302	13086	12832	12616	13430	12960	34	3910	500	9390	10	1	6856330	858	7.06	1.16	12	0.11	1771.00	10778.00	17720	20230717	-29.40	10400	20221104	20.29	17720	-29.40	20230717	12000	4.25	20230102	17720	-29.40	20230717	10400	20.29	20221104	2.55	N	170790	500	34 억		244001	N	N	0	N	00	N
29	20231026	130829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12580	-470	5	-3.60	75320560	5950	74.75	12870	13090	12540	16960	9140	13050	12658.92	3.56	0	-1298	13556	13302	13086	12832	12616	13430	12960	34	3910	500	9390	10	1	6856330	863	7.10	1.17	12	0.09	1771.00	10778.00	17720	20230717	-29.01	10400	20221104	20.96	17720	-29.01	20230717	12000	4.83	20230102	17720	-29.01	20230717	10400	20.96	20221104	2.55	N	170790	500	34 억		244001	N	N	0	N	00	N
30	20231026	120824	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12560	-490	5	-3.75	69928180	5521	69.36	12870	13090	12550	16960	9140	13050	12665.85	3.56	0	-1016	13556	13302	13086	12832	12616	13430	12960	34	3910	500	9390	10	1	6856330	861	7.09	1.17	12	0.08	1771.00	10778.00	17720	20230717	-29.12	10400	20221104	20.77	17720	-29.12	20230717	12000	4.67	20230102	17720	-29.12	20230717	10400	20.77	20221104	2.55	N	170790	500	34 억		244001	N	N	0	N	00	N
31	20231026	110835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12640	-410	5	-3.14	42907460	3373	42.37	12870	13090	12630	16960	9140	13050	12720.86	3.56	0	-624	13556	13302	13086	12832	12616	13430	12960	34	3910	500	9390	10	1	6856330	867	7.14	1.17	12	0.05	1771.00	10778.00	17720	20230717	-28.67	10400	20221104	21.54	17720	-28.67	20230717	12000	5.33	20230102	17720	-28.67	20230717	10400	21.54	20221104	2.55	N	170790	500	34 억		244001	N	N	0	N	00	N
32	20231026	100832	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12630	-420	5	-3.22	18545640	1451	18.23	12870	13090	12630	16960	9140	13050	12781.28	3.56	0	-266	13556	13302	13086	12832	12616	13430	12960	34	3910	500	9390	10	1	6856330	866	7.13	1.17	12	0.02	1771.00	10778.00	17720	20230717	-28.72	10400	20221104	21.44	17720	-28.72	20230717	12000	5.25	20230102	17720	-28.72	20230717	10400	21.44	20221104	2.55	N	170790	500	34 억		244001	N	N	0	N	00	N
33	20231026	090829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12920	-130	5	-1.00	3143920	244	3.07	12870	13090	12800	16960	9140	13050	12884.92	3.56	0	-135	13556	13302	13086	12832	12616	13430	12960	34	3910	500	9390	10	1	6856330	886	7.30	1.20	12	0.00	1771.00	10778.00	17720	20230717	-27.09	10400	20221104	24.23	17720	-27.09	20230717	12000	7.67	20230102	17720	-27.09	20230717	10400	24.23	20221104	2.55	N	170790	500	34 억		244001	N	N	0	N	00	N
34	20231025	160831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13050	60	2	0.46	104457350	7958	46.58	13020	13340	12870	16880	9100	12990	13126.08	3.56	0	-409	13463	13226	12863	12626	12263	13045	12445	34	3890	500	9350	10	1	6856330	895	7.37	1.21	12	0.12	1771.00	10778.00	17720	20230717	-26.35	10400	20221021	25.48	17720	-26.35	20230717	12000	8.75	20230102	17720	-26.35	20230717	10400	25.48	20221104	2.56	N	170790	500	34 억		244410	N	N	0	N	00	N
35	20231025	150831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13170	180	2	1.39	99815230	7603	44.50	13020	13340	12870	16880	9100	12990	13128.40	3.56	0	-305	13463	13226	12863	12626	12263	13045	12445	34	3890	500	9350	10	1	6856330	903	7.44	1.22	12	0.11	1771.00	10778.00	17720	20230717	-25.68	10400	20221021	26.63	17720	-25.68	20230717	12000	9.75	20230102	17720	-25.68	20230717	10400	26.63	20221104	2.56	N	170790	500	34 억		244410	N	N	0	N	00	N
36	20231025	140825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13180	190	2	1.46	93951860	7154	41.88	13020	13340	12870	16880	9100	12990	13132.77	3.56	0	-317	13463	13226	12863	12626	12263	13045	12445	34	3890	500	9350	10	1	6856330	904	7.44	1.22	12	0.10	1771.00	10778.00	17720	20230717	-25.62	10400	20221021	26.73	17720	-25.62	20230717	12000	9.83	20230102	17720	-25.62	20230717	10400	26.73	20221104	2.56	N	170790	500	34 억		244410	N	N	0	N	00	N
37	20231025	130827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13120	130	2	1.00	90969120	6927	40.55	13020	13340	12870	16880	9100	12990	13132.54	3.56	0	-278	13463	13226	12863	12626	12263	13045	12445	34	3890	500	9350	10	1	6856330	900	7.41	1.22	12	0.10	1771.00	10778.00	17720	20230717	-25.96	10400	20221021	26.15	17720	-25.96	20230717	12000	9.33	20230102	17720	-25.96	20230717	10400	26.15	20221104	2.56	N	170790	500	34 억		244410	N	N	0	N	00	N
38	20231025	120828	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13210	220	2	1.69	69830080	5335	31.23	13020	13340	12870	16880	9100	12990	13089.05	3.56	0	-109	13463	13226	12863	12626	12263	13045	12445	34	3890	500	9350	10	1	6856330	906	7.46	1.23	12	0.08	1771.00	10778.00	17720	20230717	-25.45	10400	20221021	27.02	17720	-25.45	20230717	12000	10.08	20230102	17720	-25.45	20230717	10400	27.02	20221104	2.56	N	170790	500	34 억		244410	N	N	0	N	00	N
39	20231025	110830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13040	50	2	0.38	29668080	2274	13.31	13020	13180	12870	16880	9100	12990	13046.65	3.56	0	-397	13463	13226	12863	12626	12263	13045	12445	34	3890	500	9350	10	1	6856330	894	7.36	1.21	12	0.03	1771.00	10778.00	17720	20230717	-26.41	10400	20221021	25.38	17720	-26.41	20230717	12000	8.67	20230102	17720	-26.41	20230717	10400	25.38	20221104	2.56	N	170790	500	34 억		244410	N	N	0	N	00	N
40	20231025	100830	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13110	120	2	0.92	25626300	1964	11.50	13020	13180	12870	16880	9100	12990	13048.01	3.56	0	-440	13463	13226	12863	12626	12263	13045	12445	34	3890	500	9350	10	1	6856330	899	7.40	1.22	12	0.03	1771.00	10778.00	17720	20230717	-26.02	10400	20221021	26.06	17720	-26.02	20230717	12000	9.25	20230102	17720	-26.02	20230717	10400	26.06	20221104	2.56	N	170790	500	34 억		244410	N	N	0	N	00	N
41	20231025	090825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12960	-30	5	-0.23	1361740	105	0.61	13020	13050	12870	16880	9100	12990	12968.95	3.56	0	-99	13463	13226	12863	12626	12263	13045	12445	34	3890	500	9350	10	1	6856330	889	7.32	1.20	12	0.00	1771.00	10778.00	17720	20230717	-26.86	10400	20221021	24.62	17720	-26.86	20230717	12000	8.00	20230102	17720	-26.86	20230717	10400	24.62	20221104	2.56	N	170790	500	34 억		244410	N	N	0	N	00	N
42	20231024	160808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12990	0	3	0.00	217285430	17081	391.59	13090	13100	12500	16880	9100	12990	12720.88	3.58	0	-2766	13203	13096	12893	12786	12583	13150	12840	34	3890	500	9350	10	1	6856330	891	7.33	1.21	12	0.25	1771.00	10778.00	17720	20230717	-26.69	10300	20221020	26.12	17720	-26.69	20230717	12000	8.25	20230102	17720	-26.69	20230717	10400	24.90	20221104	2.55	N	170790	500	34 억		245143	N	N	0	N	00	N
43	20231024	150822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13010	20	2	0.15	202931460	15978	366.30	13090	13100	12500	16880	9100	12990	12700.68	3.58	0	-2484	13203	13096	12893	12786	12583	13150	12840	34	3890	500	9350	10	1	6856330	892	7.35	1.21	12	0.23	1771.00	10778.00	17720	20230717	-26.58	10300	20221020	26.31	17720	-26.58	20230717	12000	8.42	20230102	17720	-26.58	20230717	10400	25.10	20221104	2.55	N	170790	500	34 억		245143	N	N	0	N	00	N
44	20231024	140806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12910	-80	5	-0.62	172186080	13607	311.94	13090	13100	12500	16880	9100	12990	12654.23	3.58	0	-2259	13203	13096	12893	12786	12583	13150	12840	34	3890	500	9350	10	1	6856330	885	7.29	1.20	12	0.20	1771.00	10778.00	17720	20230717	-27.14	10300	20221020	25.34	17720	-27.14	20230717	12000	7.58	20230102	17720	-27.14	20230717	10400	24.13	20221104	2.55	N	170790	500	34 억		245143	N	N	0	N	00	N
45	20231024	130813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12750	-240	5	-1.85	133125570	10531	241.43	13090	13100	12500	16880	9100	12990	12641.30	3.58	0	-2138	13203	13096	12893	12786	12583	13150	12840	34	3890	500	9350	10	1	6856330	874	7.20	1.18	12	0.15	1771.00	10778.00	17720	20230717	-28.05	10300	20221020	23.79	17720	-28.05	20230717	12000	6.25	20230102	17720	-28.05	20230717	10400	22.60	20221104	2.55	N	170790	500	34 억		245143	N	N	0	N	00	N
46	20231024	120821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12590	-400	5	-3.08	94128560	7433	170.40	13090	13100	12500	16880	9100	12990	12663.60	3.58	0	-1630	13203	13096	12893	12786	12583	13150	12840	34	3890	500	9350	10	1	6856330	863	7.11	1.17	12	0.11	1771.00	10778.00	17720	20230717	-28.95	10300	20221020	22.23	17720	-28.95	20230717	12000	4.92	20230102	17720	-28.95	20230717	10400	21.06	20221104	2.55	N	170790	500	34 억		245143	N	N	0	N	00	N
47	20231024	110816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12600	-390	5	-3.00	70183090	5531	126.80	13090	13100	12500	16880	9100	12990	12689.04	3.58	0	-1727	13203	13096	12893	12786	12583	13150	12840	34	3890	500	9350	10	1	6856330	864	7.11	1.17	12	0.08	1771.00	10778.00	17720	20230717	-28.89	10300	20221020	22.33	17720	-28.89	20230717	12000	5.00	20230102	17720	-28.89	20230717	10400	21.15	20221104	2.55	N	170790	500	34 억		245143	N	N	0	N	00	N
48	20231024	100808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12700	-290	5	-2.23	38733420	3027	69.39	13090	13100	12700	16880	9100	12990	12795.98	3.58	0	-1062	13203	13096	12893	12786	12583	13150	12840	34	3890	500	9350	10	1	6856330	871	7.17	1.18	12	0.04	1771.00	10778.00	17720	20230717	-28.33	10300	20221020	23.30	17720	-28.33	20230717	12000	5.83	20230102	17720	-28.33	20230717	10400	22.12	20221104	2.55	N	170790	500	34 억		245143	N	N	0	N	00	N
49	20231024	090815	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12960	-30	5	-0.23	934890	72	1.65	13090	13090	12830	16880	9100	12990	12984.58	3.58	0	-21	13203	13096	12893	12786	12583	13150	12840	34	3890	500	9350	10	1	6856330	889	7.32	1.20	12	0.00	1771.00	10778.00	17720	20230717	-26.86	10300	20221020	25.83	17720	-26.86	20230717	12000	8.00	20230102	17720	-26.86	20230717	10400	24.62	20221104	2.55	N	170790	500	34 억		245143	N	N	0	N	00	N
50	20231023	160803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12990	140	2	1.09	54802010	4286	17.78	12840	13000	12690	16700	9000	12850	12786.25	3.58	0	-428	13396	13122	12726	12452	12056	12925	12255	34	3850	500	9250	10	1	6856330	891	7.33	1.21	12	0.06	1771.00	10778.00	17720	20230717	-26.69	10300	20221020	26.12	17720	-26.69	20230717	12000	8.25	20230102	17720	-26.69	20230717	10400	24.90	20221104	2.57	N	170790	500	34 억		245571	N	N	0	N	00	N
51	20231023	150808	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12700	-150	5	-1.17	42063790	3291	13.65	12840	13000	12700	16700	9000	12850	12781.42	3.58	0	-549	13396	13122	12726	12452	12056	12925	12255	34	3850	500	9250	10	1	6856330	871	7.17	1.18	12	0.05	1771.00	10778.00	17720	20230717	-28.33	10300	20221020	23.30	17720	-28.33	20230717	12000	5.83	20230102	17720	-28.33	20230717	10400	22.12	20221104	2.57	N	170790	500	34 억		245571	N	N	0	N	00	N
52	20231023	140806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12840	-10	5	-0.08	30274200	2364	9.81	12840	13000	12700	16700	9000	12850	12806.31	3.58	0	-466	13396	13122	12726	12452	12056	12925	12255	34	3850	500	9250	10	1	6856330	880	7.25	1.19	12	0.03	1771.00	10778.00	17720	20230717	-27.54	10300	20221020	24.66	17720	-27.54	20230717	12000	7.00	20230102	17720	-27.54	20230717	10400	23.46	20221104	2.57	N	170790	500	34 억		245571	N	N	0	N	00	N
53	20231023	130812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12800	-50	5	-0.39	26084300	2036	8.45	12840	13000	12700	16700	9000	12850	12811.50	3.58	0	-416	13396	13122	12726	12452	12056	12925	12255	34	3850	500	9250	10	1	6856330	878	7.23	1.19	12	0.03	1771.00	10778.00	17720	20230717	-27.77	10300	20221020	24.27	17720	-27.77	20230717	12000	6.67	20230102	17720	-27.77	20230717	10400	23.08	20221104	2.57	N	170790	500	34 억		245571	N	N	0	N	00	N
54	20231023	120804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12800	-50	5	-0.39	25597060	1998	8.29	12840	13000	12700	16700	9000	12850	12811.30	3.58	0	-393	13396	13122	12726	12452	12056	12925	12255	34	3850	500	9250	10	1	6856330	878	7.23	1.19	12	0.03	1771.00	10778.00	17720	20230717	-27.77	10300	20221020	24.27	17720	-27.77	20230717	12000	6.67	20230102	17720	-27.77	20230717	10400	23.08	20221104	2.57	N	170790	500	34 억		245571	N	N	0	N	00	N
55	20231023	110801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12840	-10	5	-0.08	18031140	1407	5.84	12840	13000	12700	16700	9000	12850	12815.26	3.58	0	-365	13396	13122	12726	12452	12056	12925	12255	34	3850	500	9250	10	1	6856330	880	7.25	1.19	12	0.02	1771.00	10778.00	17720	20230717	-27.54	10300	20221020	24.66	17720	-27.54	20230717	12000	7.00	20230102	17720	-27.54	20230717	10400	23.46	20221104	2.57	N	170790	500	34 억		245571	N	N	0	N	00	N
56	20231023	100756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12910	60	2	0.47	16655510	1300	5.39	12840	13000	12700	16700	9000	12850	12811.87	3.58	0	-356	13396	13122	12726	12452	12056	12925	12255	34	3850	500	9250	10	1	6856330	885	7.29	1.20	12	0.02	1771.00	10778.00	17720	20230717	-27.14	10300	20221020	25.34	17720	-27.14	20230717	12000	7.58	20230102	17720	-27.14	20230717	10400	24.13	20221104	2.57	N	170790	500	34 억		245571	N	N	0	N	00	N
57	20231023	090813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12700	-150	5	-1.17	3374110	263	1.09	12840	13000	12700	16700	9000	12850	12829.16	3.58	0	-56	13396	13122	12726	12452	12056	12925	12255	34	3850	500	9250	10	1	6856330	871	7.17	1.18	12	0.00	1771.00	10778.00	17720	20230717	-28.33	10300	20221020	23.30	17720	-28.33	20230717	12000	5.83	20230102	17720	-28.33	20230717	10400	22.12	20221104	2.57	N	170790	500	34 억		245571	N	N	0	N	00	N
58	20231020	160801	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12850	-130	5	-1.00	303286350	24095	202.79	12910	13000	12330	16870	9090	12980	12587.11	3.61	0	-3024	13433	13206	13043	12816	12653	13125	12735	34	3890	500	9340	10	1	6856330	881	7.26	1.19	12	0.35	1771.00	10778.00	17720	20230717	-27.48	10200	20221018	25.98	17720	-27.48	20230717	12000	7.08	20230102	17720	-27.48	20230717	10300	24.76	20221020	2.56	N	170790	500	34 억		247629	N	N	0	N	00	N
59	20231020	150800	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12690	-290	5	-2.23	280321520	22294	187.63	12910	13000	12330	16870	9090	12980	12573.85	3.61	0	-2969	13433	13206	13043	12816	12653	13125	12735	34	3890	500	9340	10	1	6856330	870	7.17	1.18	12	0.33	1771.00	10778.00	17720	20230717	-28.39	10200	20221018	24.41	17720	-28.39	20230717	12000	5.75	20230102	17720	-28.39	20230717	10300	23.20	20221020	2.56	N	170790	500	34 억		247629	N	N	0	N	00	N
60	20231020	140807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12830	-150	5	-1.16	237681420	18944	159.43	12910	12970	12330	16870	9090	12980	12546.53	3.61	0	-3269	13433	13206	13043	12816	12653	13125	12735	34	3890	500	9340	10	1	6856330	880	7.24	1.19	12	0.28	1771.00	10778.00	17720	20230717	-27.60	10200	20221018	25.78	17720	-27.60	20230717	12000	6.92	20230102	17720	-27.60	20230717	10300	24.56	20221020	2.56	N	170790	500	34 억		247629	N	N	0	N	00	N
61	20231020	130745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12510	-470	5	-3.62	178246130	14259	120.01	12910	12970	12330	16870	9090	12980	12500.61	3.61	0	-2707	13433	13206	13043	12816	12653	13125	12735	34	3890	500	9340	10	1	6856330	858	7.06	1.16	12	0.21	1771.00	10778.00	17720	20230717	-29.40	10200	20221018	22.65	17720	-29.40	20230717	12000	4.25	20230102	17720	-29.40	20230717	10300	21.46	20221020	2.56	N	170790	500	34 억		247629	N	N	0	N	00	N
62	20231020	120756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12560	-420	5	-3.24	169357880	13550	114.04	12910	12970	12330	16870	9090	12980	12498.74	3.61	0	-2442	13433	13206	13043	12816	12653	13125	12735	34	3890	500	9340	10	1	6856330	861	7.09	1.17	12	0.20	1771.00	10778.00	17720	20230717	-29.12	10200	20221018	23.14	17720	-29.12	20230717	12000	4.67	20230102	17720	-29.12	20230717	10300	21.94	20221020	2.56	N	170790	500	34 억		247629	N	N	0	N	00	N
63	20231020	110804	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12410	-570	5	-4.39	114419270	9112	76.69	12910	12970	12340	16870	9090	12980	12556.99	3.61	0	-2210	13433	13206	13043	12816	12653	13125	12735	34	3890	500	9340	10	1	6856330	851	7.01	1.15	12	0.13	1771.00	10778.00	17720	20230717	-29.97	10200	20221018	21.67	17720	-29.97	20230717	12000	3.42	20230102	17720	-29.97	20230717	10300	20.49	20221020	2.56	N	170790	500	34 억		247629	N	N	0	N	00	N
64	20231020	100755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12590	-390	5	-3.00	48858190	3844	32.35	12910	12970	12590	16870	9090	12980	12710.25	3.61	0	-1065	13433	13206	13043	12816	12653	13125	12735	34	3890	500	9340	10	1	6856330	863	7.11	1.17	12	0.06	1771.00	10778.00	17720	20230717	-28.95	10200	20221018	23.43	17720	-28.95	20230717	12000	4.92	20230102	17720	-28.95	20230717	10300	22.23	20221020	2.56	N	170790	500	34 억		247629	N	N	0	N	00	N
65	20231020	090757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12710	-270	5	-2.08	17102960	1337	11.25	12910	12970	12710	16870	9090	12980	12792.04	3.61	0	-141	13433	13206	13043	12816	12653	13125	12735	34	3890	500	9340	10	1	6856330	871	7.18	1.18	12	0.02	1771.00	10778.00	17720	20230717	-28.27	10200	20221018	24.61	17720	-28.27	20230717	12000	5.92	20230102	17720	-28.27	20230717	10300	23.40	20221020	2.56	N	170790	500	34 억		247629	N	N	0	N	00	N
66	20231019	160753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12980	-360	5	-2.70	153987200	11882	322.53	13060	13270	12880	17340	9340	13340	12959.69	3.64	0	-2227	13626	13482	13296	13152	12966	13390	13060	34	4000	500	9600	10	1	6856330	890	7.33	1.20	12	0.17	1771.00	10778.00	17720	20230717	-26.75	10150	20221017	27.88	17720	-26.75	20230717	12000	8.17	20230102	17720	-26.75	20230717	10300	26.02	20221020	2.58	N	170790	500	34 억		249857	N	N	0	N	00	N
67	20231019	150746	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12920	-420	5	-3.15	137511840	10611	288.03	13060	13270	12880	17340	9340	13340	12959.37	3.64	0	-2241	13626	13482	13296	13152	12966	13390	13060	34	4000	500	9600	10	1	6856330	886	7.30	1.20	12	0.15	1771.00	10778.00	17720	20230717	-27.09	10150	20221017	27.29	17720	-27.09	20230717	12000	7.67	20230102	17720	-27.09	20230717	10300	25.44	20221020	2.58	N	170790	500	34 억		249857	N	N	0	N	00	N
68	20231019	140756	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12940	-400	5	-3.00	109714890	8459	229.61	13060	13270	12880	17340	9340	13340	12970.20	3.64	0	-1957	13626	13482	13296	13152	12966	13390	13060	34	4000	500	9600	10	1	6856330	887	7.31	1.20	12	0.12	1771.00	10778.00	17720	20230717	-26.98	10150	20221017	27.49	17720	-26.98	20230717	12000	7.83	20230102	17720	-26.98	20230717	10300	25.63	20221020	2.58	N	170790	500	34 억		249857	N	N	0	N	00	N
69	20231019	130748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12930	-410	5	-3.07	100151390	7720	209.55	13060	13270	12880	17340	9340	13340	12972.98	3.64	0	-1766	13626	13482	13296	13152	12966	13390	13060	34	4000	500	9600	10	1	6856330	887	7.30	1.20	12	0.11	1771.00	10778.00	17720	20230717	-27.03	10150	20221017	27.39	17720	-27.03	20230717	12000	7.75	20230102	17720	-27.03	20230717	10300	25.53	20221020	2.58	N	170790	500	34 억		249857	N	N	0	N	00	N
70	20231019	120755	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12990	-350	5	-2.62	96738150	7456	202.39	13060	13270	12880	17340	9340	13340	12974.54	3.64	0	-1754	13626	13482	13296	13152	12966	13390	13060	34	4000	500	9600	10	1	6856330	891	7.33	1.21	12	0.11	1771.00	10778.00	17720	20230717	-26.69	10150	20221017	27.98	17720	-26.69	20230717	12000	8.25	20230102	17720	-26.69	20230717	10300	26.12	20221020	2.58	N	170790	500	34 억		249857	N	N	0	N	00	N
71	20231019	110750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12950	-390	5	-2.92	66990740	5155	139.93	13060	13270	12880	17340	9340	13340	12995.29	3.64	0	-785	13626	13482	13296	13152	12966	13390	13060	34	4000	500	9600	10	1	6856330	888	7.31	1.20	12	0.08	1771.00	10778.00	17720	20230717	-26.92	10150	20221017	27.59	17720	-26.92	20230717	12000	7.92	20230102	17720	-26.92	20230717	10300	25.73	20221020	2.58	N	170790	500	34 억		249857	N	N	0	N	00	N
72	20231019	100745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13000	-340	5	-2.55	47069710	3619	98.24	13060	13270	12880	17340	9340	13340	13006.28	3.64	0	-257	13626	13482	13296	13152	12966	13390	13060	34	4000	500	9600	10	1	6856330	891	7.34	1.21	12	0.05	1771.00	10778.00	17720	20230717	-26.64	10150	20221017	28.08	17720	-26.64	20230717	12000	8.33	20230102	17720	-26.64	20230717	10300	26.21	20221020	2.58	N	170790	500	34 억		249857	N	N	0	N	00	N
73	20231019	090754	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12920	-420	5	-3.15	32166190	2469	67.02	13060	13270	12920	17340	9340	13340	13028.02	3.64	0	-479	13626	13482	13296	13152	12966	13390	13060	34	4000	500	9600	10	1	6856330	886	7.30	1.20	12	0.04	1771.00	10778.00	17720	20230717	-27.09	10150	20221017	27.29	17720	-27.09	20230717	12000	7.67	20230102	17720	-27.09	20230717	10300	25.44	20221020	2.58	N	170790	500	34 억		249857	N	N	0	N	00	N
74	20231018	160757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13340	-30	5	-0.22	48692520	3684	83.52	13440	13440	13110	17380	9360	13370	13217.30	3.65	0	-309	13776	13572	13386	13182	12996	13480	13090	34	4010	500	9620	10	1	6856330	915	7.53	1.24	12	0.05	1771.00	10778.00	17720	20230717	-24.72	10000	20221014	33.40	17720	-24.72	20230717	12000	11.17	20230102	17720	-24.72	20230717	10200	30.78	20221018	2.61	N	170790	500	34 억		250166	N	N	0	N	00	N
75	20231018	150749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13340	-30	5	-0.22	33383150	2530	57.36	13440	13440	13110	17380	9360	13370	13194.92	3.65	0	-277	13776	13572	13386	13182	12996	13480	13090	34	4010	500	9620	10	1	6856330	915	7.53	1.24	12	0.04	1771.00	10778.00	17720	20230717	-24.72	10000	20221014	33.40	17720	-24.72	20230717	12000	11.17	20230102	17720	-24.72	20230717	10200	30.78	20221018	2.61	N	170790	500	34 억		250166	N	N	0	N	00	N
76	20231018	140738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13180	-190	5	-1.42	24732090	1875	42.51	13440	13440	13110	17380	9360	13370	13190.45	3.65	0	-318	13776	13572	13386	13182	12996	13480	13090	34	4010	500	9620	10	1	6856330	904	7.44	1.22	12	0.03	1771.00	10778.00	17720	20230717	-25.62	10000	20221014	31.80	17720	-25.62	20230717	12000	9.83	20230102	17720	-25.62	20230717	10200	29.22	20221018	2.61	N	170790	500	34 억		250166	N	N	0	N	00	N
77	20231018	130736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13210	-160	5	-1.20	19418510	1472	33.37	13440	13440	13110	17380	9360	13370	13191.92	3.65	0	-318	13776	13572	13386	13182	12996	13480	13090	34	4010	500	9620	10	1	6856330	906	7.46	1.23	12	0.02	1771.00	10778.00	17720	20230717	-25.45	10000	20221014	32.10	17720	-25.45	20230717	12000	10.08	20230102	17720	-25.45	20230717	10200	29.51	20221018	2.61	N	170790	500	34 억		250166	N	N	0	N	00	N
78	20231018	120750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13170	-200	5	-1.50	18995950	1440	32.65	13440	13440	13110	17380	9360	13370	13191.63	3.65	0	-306	13776	13572	13386	13182	12996	13480	13090	34	4010	500	9620	10	1	6856330	903	7.44	1.22	12	0.02	1771.00	10778.00	17720	20230717	-25.68	10000	20221014	31.70	17720	-25.68	20230717	12000	9.75	20230102	17720	-25.68	20230717	10200	29.12	20221018	2.61	N	170790	500	34 억		250166	N	N	0	N	00	N
79	20231018	110743	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13250	-120	5	-0.90	17782470	1348	30.56	13440	13440	13110	17380	9360	13370	13191.74	3.65	0	-296	13776	13572	13386	13182	12996	13480	13090	34	4010	500	9620	10	1	6856330	908	7.48	1.23	12	0.02	1771.00	10778.00	17720	20230717	-25.23	10000	20221014	32.50	17720	-25.23	20230717	12000	10.42	20230102	17720	-25.23	20230717	10200	29.90	20221018	2.61	N	170790	500	34 억		250166	N	N	0	N	00	N
80	20231018	100752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13210	-160	5	-1.20	15827740	1200	27.20	13440	13440	13110	17380	9360	13370	13189.78	3.65	0	-279	13776	13572	13386	13182	12996	13480	13090	34	4010	500	9620	10	1	6856330	906	7.46	1.23	12	0.02	1771.00	10778.00	17720	20230717	-25.45	10000	20221014	32.10	17720	-25.45	20230717	12000	10.08	20230102	17720	-25.45	20230717	10200	29.51	20221018	2.61	N	170790	500	34 억		250166	N	N	0	N	00	N
81	20231018	090739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13310	-60	5	-0.45	709490	53	1.20	13440	13440	13310	17380	9360	13370	13386.60	3.65	0	-42	13776	13572	13386	13182	12996	13480	13090	34	4010	500	9620	10	1	6856330	913	7.52	1.23	12	0.00	1771.00	10778.00	17720	20230717	-24.89	10000	20221014	33.10	17720	-24.89	20230717	12000	10.92	20230102	17720	-24.89	20230717	10200	30.49	20221018	2.61	N	170790	500	34 억		250166	N	N	0	N	00	N
82	20231017	160744	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13370	0	3	0.00	58838370	4404	56.96	13410	13590	13200	17380	9360	13370	13360.21	3.65	0	-319	13816	13592	13306	13082	12796	13450	12940	34	4010	500	9620	10	1	6856330	917	7.55	1.24	12	0.06	1771.00	10778.00	17720	20230717	-24.55	9880	20221013	35.32	17720	-24.55	20230717	12000	11.42	20230102	17720	-24.55	20230717	10150	31.72	20221017	2.64	N	170790	500	34 억		250485	N	N	0	N	00	N
83	20231017	150749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13340	-30	5	-0.22	45724590	3423	44.27	13410	13590	13200	17380	9360	13370	13358.05	3.65	0	-75	13816	13592	13306	13082	12796	13450	12940	34	4010	500	9620	10	1	6856330	915	7.53	1.24	12	0.05	1771.00	10778.00	17720	20230717	-24.72	9880	20221013	35.02	17720	-24.72	20230717	12000	11.17	20230102	17720	-24.72	20230717	10150	31.43	20221017	2.64	N	170790	500	34 억		250485	N	N	0	N	00	N
84	20231017	140749	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13330	-40	5	-0.30	36714960	2743	35.48	13410	13590	13200	17380	9360	13370	13384.97	3.65	0	-325	13816	13592	13306	13082	12796	13450	12940	34	4010	500	9620	10	1	6856330	914	7.53	1.24	12	0.04	1771.00	10778.00	17720	20230717	-24.77	9880	20221013	34.92	17720	-24.77	20230717	12000	11.08	20230102	17720	-24.77	20230717	10150	31.33	20221017	2.64	N	170790	500	34 억		250485	N	N	0	N	00	N
85	20231017	130743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13380	10	2	0.07	30369180	2264	29.28	13410	13590	13200	17380	9360	13370	13413.95	3.65	0	-422	13816	13592	13306	13082	12796	13450	12940	34	4010	500	9620	10	1	6856330	917	7.56	1.24	12	0.03	1771.00	10778.00	17720	20230717	-24.49	9880	20221013	35.43	17720	-24.49	20230717	12000	11.50	20230102	17720	-24.49	20230717	10150	31.82	20221017	2.64	N	170790	500	34 억		250485	N	N	0	N	00	N
86	20231017	120748	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13380	10	2	0.07	19667460	1460	18.88	13410	13590	13320	17380	9360	13370	13470.86	3.65	0	-411	13816	13592	13306	13082	12796	13450	12940	34	4010	500	9620	10	1	6856330	917	7.56	1.24	12	0.02	1771.00	10778.00	17720	20230717	-24.49	9880	20221013	35.43	17720	-24.49	20230717	12000	11.50	20230102	17720	-24.49	20230717	10150	31.82	20221017	2.64	N	170790	500	34 억		250485	N	N	0	N	00	N
87	20231017	110739	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13430	60	2	0.45	18343500	1361	17.60	13410	13590	13390	17380	9360	13370	13477.96	3.65	0	-411	13816	13592	13306	13082	12796	13450	12940	34	4010	500	9620	10	1	6856330	921	7.58	1.25	12	0.02	1771.00	10778.00	17720	20230717	-24.21	9880	20221013	35.93	17720	-24.21	20230717	12000	11.92	20230102	17720	-24.21	20230717	10150	32.32	20221017	2.64	N	170790	500	34 억		250485	N	N	0	N	00	N
88	20231017	100733	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13460	90	2	0.67	15781350	1170	15.13	13410	13590	13400	17380	9360	13370	13488.33	3.65	0	-473	13816	13592	13306	13082	12796	13450	12940	34	4010	500	9620	10	1	6856330	923	7.60	1.25	12	0.02	1771.00	10778.00	17720	20230717	-24.04	9880	20221013	36.23	17720	-24.04	20230717	12000	12.17	20230102	17720	-24.04	20230717	10150	32.61	20221017	2.64	N	170790	500	34 억		250485	N	N	0	N	00	N
89	20231017	090740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13580	210	2	1.57	11365230	843	10.90	13410	13590	13400	17380	9360	13370	13481.89	3.65	0	-290	13816	13592	13306	13082	12796	13450	12940	34	4010	500	9620	10	1	6856330	931	7.67	1.26	12	0.01	1771.00	10778.00	17720	20230717	-23.36	9880	20221013	37.45	17720	-23.36	20230717	12000	13.17	20230102	17720	-23.36	20230717	10150	33.79	20221017	2.64	N	170790	500	34 억		250485	N	N	0	N	00	N
90	20231016	160740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13370	-70	5	-0.52	101804530	7732	65.11	13530	13530	13020	17470	9410	13440	13166.65	3.67	0	-1426	13853	13646	13423	13216	12993	13535	13105	34	4030	500	9670	10	1	6856330	917	7.55	1.24	12	0.11	1771.00	10778.00	17720	20230717	-24.55	9880	20221013	35.32	17720	-24.55	20230717	12000	11.42	20230102	17720	-24.55	20230717	10150	31.72	20221017	2.64	N	170790	500	34 억		251911	N	N	0	N	00	N
91	20231016	150740	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13380	-60	5	-0.45	94727620	7202	60.64	13530	13530	13020	17470	9410	13440	13152.96	3.67	0	-1317	13853	13646	13423	13216	12993	13535	13105	34	4030	500	9670	10	1	6856330	917	7.56	1.24	12	0.11	1771.00	10778.00	17720	20230717	-24.49	9880	20221013	35.43	17720	-24.49	20230717	12000	11.50	20230102	17720	-24.49	20230717	10150	31.82	20221017	2.64	N	170790	500	34 억		251911	N	N	0	N	00	N
92	20231016	140741	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13180	-260	5	-1.93	81182040	6181	52.05	13530	13530	13020	17470	9410	13440	13134.13	3.67	0	-982	13853	13646	13423	13216	12993	13535	13105	34	4030	500	9670	10	1	6856330	904	7.44	1.22	12	0.09	1771.00	10778.00	17720	20230717	-25.62	9880	20221013	33.40	17720	-25.62	20230717	12000	9.83	20230102	17720	-25.62	20230717	10150	29.85	20221017	2.64	N	170790	500	34 억		251911	N	N	0	N	00	N
93	20231016	130735	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13200	-240	5	-1.79	57213680	4345	36.59	13530	13530	13080	17470	9410	13440	13167.71	3.67	0	-1569	13853	13646	13423	13216	12993	13535	13105	34	4030	500	9670	10	1	6856330	905	7.45	1.22	12	0.06	1771.00	10778.00	17720	20230717	-25.51	9880	20221013	33.60	17720	-25.51	20230717	12000	10.00	20230102	17720	-25.51	20230717	10150	30.05	20221017	2.64	N	170790	500	34 억		251911	N	N	0	N	00	N
94	20231016	120736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13090	-350	5	-2.60	43185030	3275	27.58	13530	13530	13090	17470	9410	13440	13186.27	3.67	0	-1240	13853	13646	13423	13216	12993	13535	13105	34	4030	500	9670	10	1	6856330	897	7.39	1.21	12	0.05	1771.00	10778.00	17720	20230717	-26.13	9880	20221013	32.49	17720	-26.13	20230717	12000	9.08	20230102	17720	-26.13	20230717	10150	28.97	20221017	2.64	N	170790	500	34 억		251911	N	N	0	N	00	N
95	20231016	110731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13150	-290	5	-2.16	34839950	2638	22.21	13530	13530	13120	17470	9410	13440	13206.96	3.67	0	-1015	13853	13646	13423	13216	12993	13535	13105	34	4030	500	9670	10	1	6856330	902	7.43	1.22	12	0.04	1771.00	10778.00	17720	20230717	-25.79	9880	20221013	33.10	17720	-25.79	20230717	12000	9.58	20230102	17720	-25.79	20230717	10150	29.56	20221017	2.64	N	170790	500	34 억		251911	N	N	0	N	00	N
96	20231016	100728	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13200	-240	5	-1.79	16347510	1232	10.37	13530	13530	13170	17470	9410	13440	13269.08	3.67	0	-910	13853	13646	13423	13216	12993	13535	13105	34	4030	500	9670	10	1	6856330	905	7.45	1.22	12	0.02	1771.00	10778.00	17720	20230717	-25.51	9880	20221013	33.60	17720	-25.51	20230717	12000	10.00	20230102	17720	-25.51	20230717	10150	30.05	20221017	2.64	N	170790	500	34 억		251911	N	N	0	N	00	N
97	20231016	090731	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13280	-160	5	-1.19	2861660	214	1.80	13530	13530	13280	17470	9410	13440	13372.24	3.67	0	-208	13853	13646	13423	13216	12993	13535	13105	34	4030	500	9670	10	1	6856330	911	7.50	1.23	12	0.00	1771.00	10778.00	17720	20230717	-25.06	9880	20221013	34.41	17720	-25.06	20230717	12000	10.67	20230102	17720	-25.06	20230717	10150	30.84	20221017	2.64	N	170790	500	34 억		251911	N	N	0	N	00	N
98	20231012	160752	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13620	160	2	1.19	171007330	12602	108.04	13530	13650	13500	17490	9430	13460	13569.86	3.66	0	483	13853	13656	13353	13156	12853	13755	13255	34	4030	500	9690	10	1	6856330	934	7.69	1.26	12	0.18	1771.00	10778.00	17720	20230717	-23.14	9880	20221013	37.85	17720	-23.14	20230717	12000	13.50	20230102	17720	-23.14	20230717	9880	37.85	20221013	2.63	N	170790	500	34 억		251227	N	N	0	N	00	N
99	20231012	150736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13600	140	2	1.04	159440840	11752	100.75	13530	13650	13500	17490	9430	13460	13567.12	3.66	0	498	13853	13656	13353	13156	12853	13755	13255	34	4030	500	9690	10	1	6856330	932	7.68	1.26	12	0.17	1771.00	10778.00	17720	20230717	-23.25	9880	20221013	37.65	17720	-23.25	20230717	12000	13.33	20230102	17720	-23.25	20230717	9880	37.65	20221013	2.63	N	170790	500	34 억		251227	N	N	0	N	00	N
100	20231012	140734	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13590	130	2	0.97	115689100	8527	73.11	13530	13650	13500	17490	9430	13460	13567.39	3.66	0	480	13853	13656	13353	13156	12853	13755	13255	34	4030	500	9690	10	1	6856330	932	7.67	1.26	12	0.12	1771.00	10778.00	17720	20230717	-23.31	9880	20221013	37.55	17720	-23.31	20230717	12000	13.25	20230102	17720	-23.31	20230717	9880	37.55	20221013	2.63	N	170790	500	34 억		251227	N	N	0	N	00	N
101	20231012	130736	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13560	100	2	0.74	110630780	8155	69.92	13530	13650	13500	17490	9430	13460	13566.01	3.66	0	317	13853	13656	13353	13156	12853	13755	13255	34	4030	500	9690	10	1	6856330	930	7.66	1.26	12	0.12	1771.00	10778.00	17720	20230717	-23.48	9880	20221013	37.25	17720	-23.48	20230717	12000	13.00	20230102	17720	-23.48	20230717	9880	37.25	20221013	2.63	N	170790	500	34 억		251227	N	N	0	N	00	N
102	20231012	120745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13570	110	2	0.82	101438740	7478	64.11	13530	13650	13500	17490	9430	13460	13564.96	3.66	0	321	13853	13656	13353	13156	12853	13755	13255	34	4030	500	9690	10	1	6856330	930	7.66	1.26	12	0.11	1771.00	10778.00	17720	20230717	-23.42	9880	20221013	37.35	17720	-23.42	20230717	12000	13.08	20230102	17720	-23.42	20230717	9880	37.35	20221013	2.63	N	170790	500	34 억		251227	N	N	0	N	00	N
103	20231012	110743	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13540	80	2	0.59	89449340	6593	56.52	13530	13650	13500	17490	9430	13460	13567.32	3.66	0	402	13853	13656	13353	13156	12853	13755	13255	34	4030	500	9690	10	1	6856330	928	7.65	1.26	12	0.10	1771.00	10778.00	17720	20230717	-23.59	9880	20221013	37.04	17720	-23.59	20230717	12000	12.83	20230102	17720	-23.59	20230717	9880	37.04	20221013	2.63	N	170790	500	34 억		251227	N	N	0	N	00	N
104	20231012	100738	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13600	140	2	1.04	74275030	5476	46.95	13530	13650	13500	17490	9430	13460	13563.74	3.66	0	406	13853	13656	13353	13156	12853	13755	13255	34	4030	500	9690	10	1	6856330	932	7.68	1.26	12	0.08	1771.00	10778.00	17720	20230717	-23.25	9880	20221013	37.65	17720	-23.25	20230717	12000	13.33	20230102	17720	-23.25	20230717	9880	37.65	20221013	2.63	N	170790	500	34 억		251227	N	N	0	N	00	N
105	20231012	090745	55	50.00	KOSDAQ		통신장비	N	N	N	Y	50	N	13590	130	2	0.97	37961280	2800	24.01	13530	13650	13500	17490	9430	13460	13557.60	3.66	0	-188	13853	13656	13353	13156	12853	13755	13255	34	4030	500	9690	10	1	6856330	932	7.67	1.26	12	0.04	1771.00	10778.00	17720	20230717	-23.31	9880	20221013	37.55	17720	-23.31	20230717	12000	13.25	20230102	17720	-23.31	20230717	9880	37.55	20221013	2.63	N	170790	500	34 억		251227	N	N	0	N	00	N
106	20231011	160735	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13460	470	2	3.62	156079160	11664	87.48	13100	13550	13050	16880	9100	12990	13381.27	3.65	0	602	13210	13100	13020	12910	12830	13060	12870	34	3890	500	9350	10	1	6856330	923	7.60	1.25	12	0.17	1771.00	10778.00	17720	20230717	-24.04	9880	20221013	36.23	17720	-24.04	20230717	12000	12.17	20230102	17720	-24.04	20230717	9880	36.23	20221013	2.64	N	170790	500	34 억		250204	N	N	0	N	00	N
107	20231011	150738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13470	480	2	3.70	149066030	11143	83.57	13100	13550	13050	16880	9100	12990	13377.55	3.65	0	587	13210	13100	13020	12910	12830	13060	12870	34	3890	500	9350	10	1	6856330	924	7.61	1.25	12	0.16	1771.00	10778.00	17720	20230717	-23.98	9880	20221013	36.34	17720	-23.98	20230717	12000	12.25	20230102	17720	-23.98	20230717	9880	36.34	20221013	2.64	N	170790	500	34 억		250204	N	N	0	N	00	N
108	20231011	140742	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13410	420	2	3.23	127771660	9556	71.67	13100	13550	13050	16880	9100	12990	13370.83	3.65	0	596	13210	13100	13020	12910	12830	13060	12870	34	3890	500	9350	10	1	6856330	919	7.57	1.24	12	0.14	1771.00	10778.00	17720	20230717	-24.32	9880	20221013	35.73	17720	-24.32	20230717	12000	11.75	20230102	17720	-24.32	20230717	9880	35.73	20221013	2.64	N	170790	500	34 억		250204	N	N	0	N	00	N
109	20231011	130732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13510	520	2	4.00	125030010	9352	70.14	13100	13550	13050	16880	9100	12990	13369.33	3.65	0	649	13210	13100	13020	12910	12830	13060	12870	34	3890	500	9350	10	1	6856330	926	7.63	1.25	12	0.14	1771.00	10778.00	17720	20230717	-23.76	9880	20221013	36.74	17720	-23.76	20230717	12000	12.58	20230102	17720	-23.76	20230717	9880	36.74	20221013	2.64	N	170790	500	34 억		250204	N	N	0	N	00	N
110	20231011	120747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13470	480	2	3.70	96810770	7261	54.45	13100	13500	13050	16880	9100	12990	13332.98	3.65	0	-163	13210	13100	13020	12910	12830	13060	12870	34	3890	500	9350	10	1	6856330	924	7.61	1.25	12	0.11	1771.00	10778.00	17720	20230717	-23.98	9880	20221013	36.34	17720	-23.98	20230717	12000	12.25	20230102	17720	-23.98	20230717	9880	36.34	20221013	2.64	N	170790	500	34 억		250204	N	N	0	N	00	N
111	20231011	110740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13450	460	2	3.54	73910930	5557	41.68	13100	13500	13050	16880	9100	12990	13300.51	3.65	0	194	13210	13100	13020	12910	12830	13060	12870	34	3890	500	9350	10	1	6856330	922	7.59	1.25	12	0.08	1771.00	10778.00	17720	20230717	-24.10	9880	20221013	36.13	17720	-24.10	20230717	12000	12.08	20230102	17720	-24.10	20230717	9880	36.13	20221013	2.64	N	170790	500	34 억		250204	N	N	0	N	00	N
112	20231011	100736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13400	410	2	3.16	63916110	4811	36.08	13100	13500	13050	16880	9100	12990	13285.41	3.65	0	129	13210	13100	13020	12910	12830	13060	12870	34	3890	500	9350	10	1	6856330	919	7.57	1.24	12	0.07	1771.00	10778.00	17720	20230717	-24.38	9880	20221013	35.63	17720	-24.38	20230717	12000	11.67	20230102	17720	-24.38	20230717	9880	35.63	20221013	2.64	N	170790	500	34 억		250204	N	N	0	N	00	N
113	20231011	090740	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13140	150	2	1.15	1493910	114	0.85	13100	13150	13050	16880	9100	12990	13104.47	3.65	0	-65	13210	13100	13020	12910	12830	13060	12870	34	3890	500	9350	10	1	6856330	901	7.42	1.22	12	0.00	1771.00	10778.00	17720	20230717	-25.85	9880	20221013	33.00	17720	-25.85	20230717	12000	9.50	20230102	17720	-25.85	20230717	9880	33.00	20221013	2.64	N	170790	500	34 억		250204	N	N	0	N	00	N
114	20231010	160732	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12990	-190	5	-1.44	173396570	13319	83.82	13130	13130	12940	17130	9230	13180	13018.74	3.67	0	-1118	13993	13586	12993	12586	11993	13790	12790	34	3950	500	9480	10	1	6856330	891	7.33	1.21	12	0.19	1771.00	10778.00	17720	20230717	-26.69	9880	20221013	31.48	17720	-26.69	20230717	12000	8.25	20230102	17720	-26.69	20230717	9880	31.48	20221013	2.63	N	170790	500	34 억		251713	N	N	0	N	00	N
115	20231010	150729	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12950	-230	5	-1.75	166085780	12756	80.28	13130	13130	12940	17130	9230	13180	13020.21	3.67	0	-1019	13993	13586	12993	12586	11993	13790	12790	34	3950	500	9480	10	1	6856330	888	7.31	1.20	12	0.19	1771.00	10778.00	17720	20230717	-26.92	9880	20221013	31.07	17720	-26.92	20230717	12000	7.92	20230102	17720	-26.92	20230717	9880	31.07	20221013	2.63	N	170790	500	34 억		251713	N	N	0	N	00	N
116	20231010	140734	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13020	-160	5	-1.21	133529960	10248	64.49	13130	13130	12980	17130	9230	13180	13029.86	3.67	0	-768	13993	13586	12993	12586	11993	13790	12790	34	3950	500	9480	10	1	6856330	893	7.35	1.21	12	0.15	1771.00	10778.00	17720	20230717	-26.52	9880	20221013	31.78	17720	-26.52	20230717	12000	8.50	20230102	17720	-26.52	20230717	9880	31.78	20221013	2.63	N	170790	500	34 억		251713	N	N	0	N	00	N
117	20231010	130726	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13050	-130	5	-0.99	122117290	9371	58.97	13130	13130	12990	17130	9230	13180	13031.40	3.67	0	-229	13993	13586	12993	12586	11993	13790	12790	34	3950	500	9480	10	1	6856330	895	7.37	1.21	12	0.14	1771.00	10778.00	17720	20230717	-26.35	9880	20221013	32.09	17720	-26.35	20230717	12000	8.75	20230102	17720	-26.35	20230717	9880	32.09	20221013	2.63	N	170790	500	34 억		251713	N	N	0	N	00	N
118	20231010	120725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13060	-120	5	-0.91	56265590	4313	27.14	13130	13130	13000	17130	9230	13180	13045.58	3.67	0	-345	13993	13586	12993	12586	11993	13790	12790	34	3950	500	9480	10	1	6856330	895	7.37	1.21	12	0.06	1771.00	10778.00	17720	20230717	-26.30	9880	20221013	32.19	17720	-26.30	20230717	12000	8.83	20230102	17720	-26.30	20230717	9880	32.19	20221013	2.63	N	170790	500	34 억		251713	N	N	0	N	00	N
119	20231010	110713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13080	-100	5	-0.76	23543680	1802	11.34	13130	13130	13000	17130	9230	13180	13065.31	3.67	0	-324	13993	13586	12993	12586	11993	13790	12790	34	3950	500	9480	10	1	6856330	897	7.39	1.21	12	0.03	1771.00	10778.00	17720	20230717	-26.19	9880	20221013	32.39	17720	-26.19	20230717	12000	9.00	20230102	17720	-26.19	20230717	9880	32.39	20221013	2.63	N	170790	500	34 억		251713	N	N	0	N	00	N
120	20231010	100720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13070	-110	5	-0.83	16702480	1277	8.04	13130	13130	13000	17130	9230	13180	13079.47	3.67	0	-279	13993	13586	12993	12586	11993	13790	12790	34	3950	500	9480	10	1	6856330	896	7.38	1.21	12	0.02	1771.00	10778.00	17720	20230717	-26.24	9880	20221013	32.29	17720	-26.24	20230717	12000	8.92	20230102	17720	-26.24	20230717	9880	32.29	20221013	2.63	N	170790	500	34 억		251713	N	N	0	N	00	N
121	20231010	090714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13000	-180	5	-1.37	8997710	687	4.32	13130	13130	13000	17130	9230	13180	13097.10	3.67	0	-198	13993	13586	12993	12586	11993	13790	12790	34	3950	500	9480	10	1	6856330	891	7.34	1.21	12	0.01	1771.00	10778.00	17720	20230717	-26.64	9880	20221013	31.58	17720	-26.64	20230717	12000	8.33	20230102	17720	-26.64	20230717	9880	31.58	20221013	2.63	N	170790	500	34 억		251713	N	N	0	N	00	N
122	20231006	160722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13180	540	2	4.27	203435110	15798	120.51	12400	13400	12400	16430	8850	12640	12877.25	3.67	0	-99	13120	12880	12640	12400	12160	13000	12520	34	3790	500	9100	10	1	6856330	904	7.44	1.22	12	0.23	1771.00	10778.00	17720	20230717	-25.62	9880	20221013	33.40	17720	-25.62	20230717	12000	9.83	20230102	17720	-25.62	20230717	9880	33.40	20221013	2.63	N	170790	500	34 억		251608	N	N	0	N	00	N
123	20231006	150712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13200	560	2	4.43	190716130	14831	113.14	12400	13400	12400	16430	8850	12640	12859.29	3.67	0	9	13120	12880	12640	12400	12160	13000	12520	34	3790	500	9100	10	1	6856330	905	7.45	1.22	12	0.22	1771.00	10778.00	17720	20230717	-25.51	9880	20221013	33.60	17720	-25.51	20230717	12000	10.00	20230102	17720	-25.51	20230717	9880	33.60	20221013	2.63	N	170790	500	34 억		251608	N	N	0	N	00	N
124	20231006	140713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	13140	500	2	3.96	165373440	12894	98.36	12400	13400	12400	16430	8850	12640	12825.61	3.67	0	-366	13120	12880	12640	12400	12160	13000	12520	34	3790	500	9100	10	1	6856330	901	7.42	1.22	12	0.19	1771.00	10778.00	17720	20230717	-25.85	9880	20221013	33.00	17720	-25.85	20230717	12000	9.50	20230102	17720	-25.85	20230717	9880	33.00	20221013	2.63	N	170790	500	34 억		251608	N	N	0	N	00	N
125	20231006	130704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12890	250	2	1.98	88971050	7032	53.64	12400	12970	12400	16430	8850	12640	12652.31	3.67	0	-353	13120	12880	12640	12400	12160	13000	12520	34	3790	500	9100	10	1	6856330	884	7.28	1.20	12	0.10	1771.00	10778.00	17720	20230717	-27.26	9880	20221013	30.47	17720	-27.26	20230717	12000	7.42	20230102	17720	-27.26	20230717	9880	30.47	20221013	2.63	N	170790	500	34 억		251608	N	N	0	N	00	N
126	20231006	120704	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12900	260	2	2.06	83052820	6573	50.14	12400	12970	12400	16430	8850	12640	12635.45	3.67	0	-291	13120	12880	12640	12400	12160	13000	12520	34	3790	500	9100	10	1	6856330	884	7.28	1.20	12	0.10	1771.00	10778.00	17720	20230717	-27.20	9880	20221013	30.57	17720	-27.20	20230717	12000	7.50	20230102	17720	-27.20	20230717	9880	30.57	20221013	2.63	N	170790	500	34 억		251608	N	N	0	N	00	N
127	20231006	110657	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12790	150	2	1.19	81490160	6451	49.21	12400	12970	12400	16430	8850	12640	12632.17	3.67	0	-271	13120	12880	12640	12400	12160	13000	12520	34	3790	500	9100	10	1	6856330	877	7.22	1.19	12	0.09	1771.00	10778.00	17720	20230717	-27.82	9880	20221013	29.45	17720	-27.82	20230717	12000	6.58	20230102	17720	-27.82	20230717	9880	29.45	20221013	2.63	N	170790	500	34 억		251608	N	N	0	N	00	N
128	20231006	100702	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12790	150	2	1.19	54912940	4389	33.48	12400	12790	12400	16430	8850	12640	12511.49	3.67	0	124	13120	12880	12640	12400	12160	13000	12520	34	3790	500	9100	10	1	6856330	877	7.22	1.19	12	0.06	1771.00	10778.00	17720	20230717	-27.82	9880	20221013	29.45	17720	-27.82	20230717	12000	6.58	20230102	17720	-27.82	20230717	9880	29.45	20221013	2.63	N	170790	500	34 억		251608	N	N	0	N	00	N
129	20231006	090658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	12590	-50	5	-0.40	33785880	2720	20.75	12400	12790	12400	16430	8850	12640	12421.28	3.67	0	-52	13120	12880	12640	12400	12160	13000	12520	34	3790	500	9100	10	1	6856330	863	7.11	1.17	12	0.04	1771.00	10778.00	17720	20230717	-28.95	9880	20221013	27.43	17720	-28.95	20230717	12000	4.92	20230102	17720	-28.95	20230717	9880	27.43	20221013	2.63	N	170790	500	34 억		251608	N	N	0	N	00	N