KissMeData/038950/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	160447	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	-250	5	-5.12	16179868345	3040913	20924.19	4890	5630	4570	6340	3420	4880	5320.85	2.29	0	-6114	5113	4996	4783	4666	4453	5055	4725	51	1460	500	3510	5	1	10210765	473	-25.72	0.47	12	29.78	-180.00	9845.00	6730	20230223	-31.20	4290	20230103	7.93	6730	-31.20	20230223	4290	7.93	20230103	6730	-31.20	20230223	4290	7.93	20230103	1.48	N	038950	500	51 억		234247	N	N	0	N	00	N
3	20231031	150453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4645	-235	5	-4.82	16060342100	3015127	20746.76	4890	5630	4570	6340	3420	4880	5326.59	2.29	0	-6412	5113	4996	4783	4666	4453	5055	4725	51	1460	500	3510	5	1	10210765	474	-25.81	0.47	12	29.53	-180.00	9845.00	6730	20230223	-30.98	4290	20230103	8.28	6730	-30.98	20230223	4290	8.28	20230103	6730	-30.98	20230223	4290	8.28	20230103	1.48	N	038950	500	51 억		234247	N	N	0	N	00	N
4	20231031	140458	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4820	-60	5	-1.23	15663720600	2930623	20165.30	4890	5630	4770	6340	3420	4880	5344.84	2.29	0	-10941	5113	4996	4783	4666	4453	5055	4725	51	1460	500	3510	5	1	10210765	492	-26.78	0.49	12	28.70	-180.00	9845.00	6730	20230223	-28.38	4290	20230103	12.35	6730	-28.38	20230223	4290	12.35	20230103	6730	-28.38	20230223	4290	12.35	20230103	1.48	N	038950	500	51 억		234247	N	N	0	N	00	N
5	20231031	130454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5220	340	2	6.97	14002074675	2598207	17877.98	4890	5630	4890	6340	3420	4880	5389.13	2.29	0	-13136	5113	4996	4783	4666	4453	5055	4725	51	1460	500	3510	10	1	10210765	533	-29.00	0.53	12	25.45	-180.00	9845.00	6730	20230223	-22.44	4290	20230103	21.68	6730	-22.44	20230223	4290	21.68	20230103	6730	-22.44	20230223	4290	21.68	20230103	1.48	N	038950	500	51 억		234247	N	N	0	N	00	N
6	20231031	120450	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5130	250	2	5.12	12149197735	2237310	15394.69	4890	5630	4890	6340	3420	4880	5430.27	2.29	0	-13493	5113	4996	4783	4666	4453	5055	4725	51	1460	500	3510	10	1	10210765	524	-28.50	0.52	12	21.91	-180.00	9845.00	6730	20230223	-23.77	4290	20230103	19.58	6730	-23.77	20230223	4290	19.58	20230103	6730	-23.77	20230223	4290	19.58	20230103	1.48	N	038950	500	51 억		234247	N	N	0	N	00	N
7	20231031	110503	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5380	500	2	10.25	9768522205	1787582	12300.16	4890	5630	4890	6340	3420	4880	5464.66	2.29	0	-19653	5113	4996	4783	4666	4453	5055	4725	51	1460	500	3510	10	1	10210765	549	-29.89	0.55	12	17.51	-180.00	9845.00	6730	20230223	-20.06	4290	20230103	25.41	6730	-20.06	20230223	4290	25.41	20230103	6730	-20.06	20230223	4290	25.41	20230103	1.48	N	038950	500	51 억		234247	N	N	0	N	00	N
8	20231031	100457	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5490	610	2	12.50	6889272915	1254791	8634.08	4890	5630	4890	6340	3420	4880	5490.37	2.29	0	-13670	5113	4996	4783	4666	4453	5055	4725	51	1460	500	3510	10	1	10210765	561	-30.50	0.56	12	12.29	-180.00	9845.00	6730	20230223	-18.42	4290	20230103	27.97	6730	-18.42	20230223	4290	27.97	20230103	6730	-18.42	20230223	4290	27.97	20230103	1.48	N	038950	500	51 억		234247	N	N	0	N	00	N
9	20231031	090453	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5100	220	2	4.51	42768425	8608	59.23	4890	5100	4890	6340	3420	4880	4968.45	2.29	0	1697	5113	4996	4783	4666	4453	5055	4725	51	1460	500	3510	10	1	10210765	521	-28.33	0.52	12	0.08	-180.00	9845.00	6730	20230223	-24.22	4290	20230103	18.88	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4290	18.88	20230103	1.48	N	038950	500	51 억		234247	N	N	0	N	00	N
10	20231030	160448	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4880	70	2	1.46	70348080	14533	94.93	4810	4900	4570	6250	3370	4810	4840.58	2.28	0	1886	5030	4920	4810	4700	4590	4975	4755	51	1440	500	3460	5	1	10210765	498	-27.11	0.50	12	0.14	-180.00	9845.00	6730	20230223	-27.49	4290	20230103	13.75	6730	-27.49	20230223	4290	13.75	20230103	6730	-27.49	20230223	4290	13.75	20230103	1.55	N	038950	500	51 억		232395	N	N	0	N	00	N
11	20231030	150438	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4870	60	2	1.25	44929665	9321	60.89	4810	4900	4570	6250	3370	4810	4820.26	2.28	0	-488	5030	4920	4810	4700	4590	4975	4755	51	1440	500	3460	5	1	10210765	497	-27.06	0.49	12	0.09	-180.00	9845.00	6730	20230223	-27.64	4290	20230103	13.52	6730	-27.64	20230223	4290	13.52	20230103	6730	-27.64	20230223	4290	13.52	20230103	1.55	N	038950	500	51 억		232395	N	N	0	N	00	N
12	20231030	140440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4875	65	2	1.35	37025160	7698	50.28	4810	4900	4570	6250	3370	4810	4809.71	2.28	0	399	5030	4920	4810	4700	4590	4975	4755	51	1440	500	3460	5	1	10210765	498	-27.08	0.50	12	0.08	-180.00	9845.00	6730	20230223	-27.56	4290	20230103	13.64	6730	-27.56	20230223	4290	13.64	20230103	6730	-27.56	20230223	4290	13.64	20230103	1.55	N	038950	500	51 억		232395	N	N	0	N	00	N
13	20231030	130439	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4875	65	2	1.35	25016260	5227	34.14	4810	4900	4570	6250	3370	4810	4785.97	2.28	0	585	5030	4920	4810	4700	4590	4975	4755	51	1440	500	3460	5	1	10210765	498	-27.08	0.50	12	0.05	-180.00	9845.00	6730	20230223	-27.56	4290	20230103	13.64	6730	-27.56	20230223	4290	13.64	20230103	6730	-27.56	20230223	4290	13.64	20230103	1.55	N	038950	500	51 억		232395	N	N	0	N	00	N
14	20231030	120434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4815	5	2	0.10	18743600	3933	25.69	4810	4900	4570	6250	3370	4810	4765.73	2.28	0	187	5030	4920	4810	4700	4590	4975	4755	51	1440	500	3460	5	1	10210765	492	-26.75	0.49	12	0.04	-180.00	9845.00	6730	20230223	-28.45	4290	20230103	12.24	6730	-28.45	20230223	4290	12.24	20230103	6730	-28.45	20230223	4290	12.24	20230103	1.55	N	038950	500	51 억		232395	N	N	0	N	00	N
15	20231030	110435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4825	15	2	0.31	15647845	3283	21.44	4810	4900	4570	6250	3370	4810	4766.33	2.28	0	-133	5030	4920	4810	4700	4590	4975	4755	51	1440	500	3460	5	1	10210765	493	-26.81	0.49	12	0.03	-180.00	9845.00	6730	20230223	-28.31	4290	20230103	12.47	6730	-28.31	20230223	4290	12.47	20230103	6730	-28.31	20230223	4290	12.47	20230103	1.55	N	038950	500	51 억		232395	N	N	0	N	00	N
16	20231030	100437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4830	20	2	0.42	13869855	2913	19.03	4810	4900	4570	6250	3370	4810	4761.36	2.28	0	-239	5030	4920	4810	4700	4590	4975	4755	51	1440	500	3460	5	1	10210765	493	-26.83	0.49	12	0.03	-180.00	9845.00	6730	20230223	-28.23	4290	20230103	12.59	6730	-28.23	20230223	4290	12.59	20230103	6730	-28.23	20230223	4290	12.59	20230103	1.55	N	038950	500	51 억		232395	N	N	0	N	00	N
17	20231030	090432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4820	10	2	0.21	149335	31	0.20	4810	4900	4810	6250	3370	4810	4817.26	2.28	0	7	5030	4920	4810	4700	4590	4975	4755	51	1440	500	3460	5	1	10210765	492	-26.78	0.49	12	0.00	-180.00	9845.00	6730	20230223	-28.38	4290	20230103	12.35	6730	-28.38	20230223	4290	12.35	20230103	6730	-28.38	20230223	4290	12.35	20230103	1.55	N	038950	500	51 억		232395	N	N	0	N	00	N
18	20231027	160412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4810	80	2	1.69	73359585	15309	51.51	4740	4920	4700	6140	3315	4730	4791.93	2.30	0	-2764	4983	4856	4753	4626	4523	4805	4575	51	1410	500	3400	5	1	10210765	491	-26.72	0.49	12	0.15	-180.00	9845.00	6730	20230223	-28.53	4290	20230103	12.12	6730	-28.53	20230223	4290	12.12	20230103	6730	-28.53	20230223	4290	12.12	20230103	1.59	N	038950	500	51 억		235164	N	N	0	N	00	N
19	20231027	150436	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4790	60	2	1.27	69724815	14549	48.95	4740	4920	4700	6140	3315	4730	4792.41	2.30	0	-2801	4983	4856	4753	4626	4523	4805	4575	51	1410	500	3400	5	1	10210765	489	-26.61	0.49	12	0.14	-180.00	9845.00	6730	20230223	-28.83	4290	20230103	11.66	6730	-28.83	20230223	4290	11.66	20230103	6730	-28.83	20230223	4290	11.66	20230103	1.59	N	038950	500	51 억		235164	N	N	0	N	00	N
20	20231027	140434	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4870	140	2	2.96	64030585	13365	44.97	4740	4920	4700	6140	3315	4730	4790.92	2.30	0	-2980	4983	4856	4753	4626	4523	4805	4575	51	1410	500	3400	5	1	10210765	497	-27.06	0.49	12	0.13	-180.00	9845.00	6730	20230223	-27.64	4290	20230103	13.52	6730	-27.64	20230223	4290	13.52	20230103	6730	-27.64	20230223	4290	13.52	20230103	1.59	N	038950	500	51 억		235164	N	N	0	N	00	N
21	20231027	130429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4820	90	2	1.90	55437265	11582	38.97	4740	4920	4700	6140	3315	4730	4786.50	2.30	0	-2303	4983	4856	4753	4626	4523	4805	4575	51	1410	500	3400	5	1	10210765	492	-26.78	0.49	12	0.11	-180.00	9845.00	6730	20230223	-28.38	4290	20230103	12.35	6730	-28.38	20230223	4290	12.35	20230103	6730	-28.38	20230223	4290	12.35	20230103	1.59	N	038950	500	51 억		235164	N	N	0	N	00	N
22	20231027	120437	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4845	115	2	2.43	49584125	10369	34.89	4740	4920	4700	6140	3315	4730	4781.96	2.30	0	-2187	4983	4856	4753	4626	4523	4805	4575	51	1410	500	3400	5	1	10210765	495	-26.92	0.49	12	0.10	-180.00	9845.00	6730	20230223	-28.01	4290	20230103	12.94	6730	-28.01	20230223	4290	12.94	20230103	6730	-28.01	20230223	4290	12.94	20230103	1.59	N	038950	500	51 억		235164	N	N	0	N	00	N
23	20231027	110440	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4850	120	2	2.54	37720370	7933	26.69	4740	4860	4700	6140	3315	4730	4754.87	2.30	0	-1965	4983	4856	4753	4626	4523	4805	4575	51	1410	500	3400	5	1	10210765	495	-26.94	0.49	12	0.08	-180.00	9845.00	6730	20230223	-27.93	4290	20230103	13.05	6730	-27.93	20230223	4290	13.05	20230103	6730	-27.93	20230223	4290	13.05	20230103	1.59	N	038950	500	51 억		235164	N	N	0	N	00	N
24	20231027	100435	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	0	3	0.00	24631415	5190	17.46	4740	4780	4700	6140	3315	4730	4745.94	2.30	0	-3553	4983	4856	4753	4626	4523	4805	4575	51	1410	500	3400	5	1	10210765	483	-26.28	0.48	12	0.05	-180.00	9845.00	6730	20230223	-29.72	4290	20230103	10.26	6730	-29.72	20230223	4290	10.26	20230103	6730	-29.72	20230223	4290	10.26	20230103	1.59	N	038950	500	51 억		235164	N	N	0	N	00	N
25	20231027	090431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4740	10	2	0.21	9252955	1951	6.56	4740	4755	4740	6140	3315	4730	4742.67	2.30	0	-1337	4983	4856	4753	4626	4523	4805	4575	51	1410	500	3400	5	1	10210765	484	-26.33	0.48	12	0.02	-180.00	9845.00	6730	20230223	-29.57	4290	20230103	10.49	6730	-29.57	20230223	4290	10.49	20230103	6730	-29.57	20230223	4290	10.49	20230103	1.59	N	038950	500	51 억		235164	N	N	0	N	00	N
26	20231026	160428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	-170	5	-3.47	139716325	29722	210.24	4880	4880	4650	6370	3430	4900	4700.76	2.32	0	-1202	5050	4975	4905	4830	4760	5012	4867	51	1470	500	3520	5	1	10210765	483	-26.28	0.48	12	0.29	-180.00	9845.00	6730	20230223	-29.72	4290	20230103	10.26	6730	-29.72	20230223	4290	10.26	20230103	6730	-29.72	20230223	4290	10.26	20230103	1.56	N	038950	500	51 억		236439	N	N	0	N	00	N
27	20231026	150428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4675	-225	5	-4.59	137725290	29301	207.26	4880	4880	4650	6370	3430	4900	4700.36	2.32	0	-1053	5050	4975	4905	4830	4760	5012	4867	51	1470	500	3520	5	1	10210765	477	-25.97	0.47	12	0.29	-180.00	9845.00	6730	20230223	-30.53	4290	20230103	8.97	6730	-30.53	20230223	4290	8.97	20230103	6730	-30.53	20230223	4290	8.97	20230103	1.56	N	038950	500	51 억		236439	N	N	0	N	00	N
28	20231026	140430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4690	-210	5	-4.29	108942565	23154	163.78	4880	4880	4650	6370	3430	4900	4705.13	2.32	0	-705	5050	4975	4905	4830	4760	5012	4867	51	1470	500	3520	5	1	10210765	479	-26.06	0.48	12	0.23	-180.00	9845.00	6730	20230223	-30.31	4290	20230103	9.32	6730	-30.31	20230223	4290	9.32	20230103	6730	-30.31	20230223	4290	9.32	20230103	1.56	N	038950	500	51 억		236439	N	N	0	N	00	N
29	20231026	130428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4710	-190	5	-3.88	81307365	17251	122.03	4880	4880	4680	6370	3430	4900	4713.20	2.32	0	-1053	5050	4975	4905	4830	4760	5012	4867	51	1470	500	3520	5	1	10210765	481	-26.17	0.48	12	0.17	-180.00	9845.00	6730	20230223	-30.01	4290	20230103	9.79	6730	-30.01	20230223	4290	9.79	20230103	6730	-30.01	20230223	4290	9.79	20230103	1.56	N	038950	500	51 억		236439	N	N	0	N	00	N
30	20231026	120428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4700	-200	5	-4.08	77723535	16487	116.62	4880	4880	4685	6370	3430	4900	4714.23	2.32	0	-848	5050	4975	4905	4830	4760	5012	4867	51	1470	500	3520	5	1	10210765	480	-26.11	0.48	12	0.16	-180.00	9845.00	6730	20230223	-30.16	4290	20230103	9.56	6730	-30.16	20230223	4290	9.56	20230103	6730	-30.16	20230223	4290	9.56	20230103	1.56	N	038950	500	51 억		236439	N	N	0	N	00	N
31	20231026	110432	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4720	-180	5	-3.67	56226280	11913	84.27	4880	4880	4690	6370	3430	4900	4719.74	2.32	0	410	5050	4975	4905	4830	4760	5012	4867	51	1470	500	3520	5	1	10210765	482	-26.22	0.48	12	0.12	-180.00	9845.00	6730	20230223	-29.87	4290	20230103	10.02	6730	-29.87	20230223	4290	10.02	20230103	6730	-29.87	20230223	4290	10.02	20230103	1.56	N	038950	500	51 억		236439	N	N	0	N	00	N
32	20231026	100431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4710	-190	5	-3.88	38876055	8224	58.17	4880	4880	4690	6370	3430	4900	4727.15	2.32	0	624	5050	4975	4905	4830	4760	5012	4867	51	1470	500	3520	5	1	10210765	481	-26.17	0.48	12	0.08	-180.00	9845.00	6730	20230223	-30.01	4290	20230103	9.79	6730	-30.01	20230223	4290	9.79	20230103	6730	-30.01	20230223	4290	9.79	20230103	1.56	N	038950	500	51 억		236439	N	N	0	N	00	N
33	20231026	090430	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4805	-95	5	-1.94	1364370	282	1.99	4880	4880	4805	6370	3430	4900	4838.19	2.32	0	-106	5050	4975	4905	4830	4760	5012	4867	51	1470	500	3520	5	1	10210765	491	-26.69	0.49	12	0.00	-180.00	9845.00	6730	20230223	-28.60	4290	20230103	12.00	6730	-28.60	20230223	4290	12.00	20230103	6730	-28.60	20230223	4290	12.00	20230103	1.56	N	038950	500	51 억		236439	N	N	0	N	00	N
34	20231025	160431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4900	40	2	0.82	68913400	14087	91.85	4890	4980	4835	6310	3405	4860	4891.94	2.32	0	-586	5103	4981	4758	4636	4413	5042	4697	51	1450	500	3490	5	1	10210765	500	-27.22	0.50	12	0.14	-180.00	9845.00	6730	20230223	-27.19	4290	20230103	14.22	6730	-27.19	20230223	4290	14.22	20230103	6730	-27.19	20230223	4290	14.22	20230103	1.55	N	038950	500	51 억		236991	N	N	0	N	00	N
35	20231025	150431	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4890	30	2	0.62	65802305	13452	87.71	4890	4980	4835	6310	3405	4860	4891.64	2.32	0	-768	5103	4981	4758	4636	4413	5042	4697	51	1450	500	3490	5	1	10210765	499	-27.17	0.50	12	0.13	-180.00	9845.00	6730	20230223	-27.34	4290	20230103	13.99	6730	-27.34	20230223	4290	13.99	20230103	6730	-27.34	20230223	4290	13.99	20230103	1.55	N	038950	500	51 억		236991	N	N	0	N	00	N
36	20231025	140427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4860	0	3	0.00	64244570	13133	85.63	4890	4980	4835	6310	3405	4860	4891.84	2.32	0	-593	5103	4981	4758	4636	4413	5042	4697	51	1450	500	3490	5	1	10210765	496	-27.00	0.49	12	0.13	-180.00	9845.00	6730	20230223	-27.79	4290	20230103	13.29	6730	-27.79	20230223	4290	13.29	20230103	6730	-27.79	20230223	4290	13.29	20230103	1.55	N	038950	500	51 억		236991	N	N	0	N	00	N
37	20231025	130429	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4900	40	2	0.82	56901185	11627	75.81	4890	4980	4835	6310	3405	4860	4893.88	2.32	0	-262	5103	4981	4758	4636	4413	5042	4697	51	1450	500	3490	5	1	10210765	500	-27.22	0.50	12	0.11	-180.00	9845.00	6730	20230223	-27.19	4290	20230103	14.22	6730	-27.19	20230223	4290	14.22	20230103	6730	-27.19	20230223	4290	14.22	20230103	1.55	N	038950	500	51 억		236991	N	N	0	N	00	N
38	20231025	120428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4900	40	2	0.82	49171970	10051	65.53	4890	4980	4835	6310	3405	4860	4892.25	2.32	0	380	5103	4981	4758	4636	4413	5042	4697	51	1450	500	3490	5	1	10210765	500	-27.22	0.50	12	0.10	-180.00	9845.00	6730	20230223	-27.19	4290	20230103	14.22	6730	-27.19	20230223	4290	14.22	20230103	6730	-27.19	20230223	4290	14.22	20230103	1.55	N	038950	500	51 억		236991	N	N	0	N	00	N
39	20231025	110428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4915	55	2	1.13	38746680	7927	51.69	4890	4980	4835	6310	3405	4860	4887.94	2.32	0	1171	5103	4981	4758	4636	4413	5042	4697	51	1450	500	3490	5	1	10210765	502	-27.31	0.50	12	0.08	-180.00	9845.00	6730	20230223	-26.97	4290	20230103	14.57	6730	-26.97	20230223	4290	14.57	20230103	6730	-26.97	20230223	4290	14.57	20230103	1.55	N	038950	500	51 억		236991	N	N	0	N	00	N
40	20231025	100428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4925	65	2	1.34	30239085	6196	40.40	4890	4980	4835	6310	3405	4860	4880.42	2.32	0	1144	5103	4981	4758	4636	4413	5042	4697	51	1450	500	3490	5	1	10210765	503	-27.36	0.50	12	0.06	-180.00	9845.00	6730	20230223	-26.82	4290	20230103	14.80	6730	-26.82	20230223	4290	14.80	20230103	6730	-26.82	20230223	4290	14.80	20230103	1.55	N	038950	500	51 억		236991	N	N	0	N	00	N
41	20231025	090427	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4900	40	2	0.82	249490	51	0.33	4890	4900	4890	6310	3405	4860	4891.96	2.32	0	12	5103	4981	4758	4636	4413	5042	4697	51	1450	500	3490	5	1	10210765	500	-27.22	0.50	12	0.00	-180.00	9845.00	6730	20230223	-27.19	4290	20230103	14.22	6730	-27.19	20230223	4290	14.22	20230103	6730	-27.19	20230223	4290	14.22	20230103	1.55	N	038950	500	51 억		236991	N	N	0	N	00	N
42	20231024	160419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4860	160	2	3.40	72339060	15327	93.99	4700	4880	4535	6110	3290	4700	4719.69	2.39	0	-7324	4820	4760	4710	4650	4600	4790	4680	51	1410	500	3380	5	1	10210765	496	-27.00	0.49	12	0.15	-180.00	9845.00	6730	20230223	-27.79	4290	20230103	13.29	6730	-27.79	20230223	4290	13.29	20230103	6730	-27.79	20230223	4290	13.29	20230103	1.59	N	038950	500	51 억		244031	N	N	0	N	00	N
43	20231024	150426	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4825	125	2	2.66	64290730	13673	83.85	4700	4825	4535	6110	3290	4700	4702.02	2.39	0	-6400	4820	4760	4710	4650	4600	4790	4680	51	1410	500	3380	5	1	10210765	493	-26.81	0.49	12	0.13	-180.00	9845.00	6730	20230223	-28.31	4290	20230103	12.47	6730	-28.31	20230223	4290	12.47	20230103	6730	-28.31	20230223	4290	12.47	20230103	1.59	N	038950	500	51 억		244031	N	N	0	N	00	N
44	20231024	140417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4775	75	2	1.60	59477540	12669	77.69	4700	4785	4535	6110	3290	4700	4694.73	2.39	0	-6745	4820	4760	4710	4650	4600	4790	4680	51	1410	500	3380	5	1	10210765	488	-26.53	0.49	12	0.12	-180.00	9845.00	6730	20230223	-29.05	4290	20230103	11.31	6730	-29.05	20230223	4290	11.31	20230103	6730	-29.05	20230223	4290	11.31	20230103	1.59	N	038950	500	51 억		244031	N	N	0	N	00	N
45	20231024	130424	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4725	25	2	0.53	48550210	10348	63.46	4700	4785	4535	6110	3290	4700	4691.75	2.39	0	-7265	4820	4760	4710	4650	4600	4790	4680	51	1410	500	3380	5	1	10210765	482	-26.25	0.48	12	0.10	-180.00	9845.00	6730	20230223	-29.79	4290	20230103	10.14	6730	-29.79	20230223	4290	10.14	20230103	6730	-29.79	20230223	4290	10.14	20230103	1.59	N	038950	500	51 억		244031	N	N	0	N	00	N
46	20231024	120428	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4645	-55	5	-1.17	44728700	9531	58.45	4700	4785	4535	6110	3290	4700	4692.97	2.39	0	-6971	4820	4760	4710	4650	4600	4790	4680	51	1410	500	3380	5	1	10210765	474	-25.81	0.47	12	0.09	-180.00	9845.00	6730	20230223	-30.98	4290	20230103	8.28	6730	-30.98	20230223	4290	8.28	20230103	6730	-30.98	20230223	4290	8.28	20230103	1.59	N	038950	500	51 억		244031	N	N	0	N	00	N
47	20231024	110423	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4635	-65	5	-1.38	43013655	9161	56.18	4700	4785	4535	6110	3290	4700	4695.30	2.39	0	-6906	4820	4760	4710	4650	4600	4790	4680	51	1410	500	3380	5	1	10210765	473	-25.75	0.47	12	0.09	-180.00	9845.00	6730	20230223	-31.13	4290	20230103	8.04	6730	-31.13	20230223	4290	8.04	20230103	6730	-31.13	20230223	4290	8.04	20230103	1.59	N	038950	500	51 억		244031	N	N	0	N	00	N
48	20231024	100419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4685	-15	5	-0.32	31147810	6593	40.43	4700	4785	4655	6110	3290	4700	4724.38	2.39	0	-5151	4820	4760	4710	4650	4600	4790	4680	51	1410	500	3380	5	1	10210765	478	-26.03	0.48	12	0.06	-180.00	9845.00	6730	20230223	-30.39	4290	20230103	9.21	6730	-30.39	20230223	4290	9.21	20230103	6730	-30.39	20230223	4290	9.21	20230103	1.59	N	038950	500	51 억		244031	N	N	0	N	00	N
49	20231024	090422	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4700	0	3	0.00	1527500	325	1.99	4700	4700	4700	6110	3290	4700	4700.00	2.39	0	0	4820	4760	4710	4650	4600	4790	4680	51	1410	500	3380	5	1	10210765	480	-26.11	0.48	12	0.00	-180.00	9845.00	6730	20230223	-30.16	4290	20230103	9.56	6730	-30.16	20230223	4290	9.56	20230103	6730	-30.16	20230223	4290	9.56	20230103	1.59	N	038950	500	51 억		244031	N	N	0	N	00	N
50	20231023	160417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4700	10	2	0.21	76672835	16307	51.15	4690	4770	4660	6090	3285	4690	4701.86	2.39	0	732	4986	4837	4731	4582	4476	4785	4530	51	1400	500	3370	5	1	10210765	480	-26.11	0.48	12	0.16	-180.00	9845.00	6730	20230223	-30.16	4290	20230103	9.56	6730	-30.16	20230223	4290	9.56	20230103	6730	-30.16	20230223	4290	9.56	20230103	1.61	N	038950	500	51 억		243875	N	N	0	N	00	N
51	20231023	150416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4680	-10	5	-0.21	72365950	15389	48.27	4690	4770	4680	6090	3285	4690	4702.45	2.39	0	775	4986	4837	4731	4582	4476	4785	4530	51	1400	500	3370	5	1	10210765	478	-26.00	0.48	12	0.15	-180.00	9845.00	6730	20230223	-30.46	4290	20230103	9.09	6730	-30.46	20230223	4290	9.09	20230103	6730	-30.46	20230223	4290	9.09	20230103	1.61	N	038950	500	51 억		243875	N	N	0	N	00	N
52	20231023	140418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4705	15	2	0.32	45957730	9758	30.61	4690	4770	4680	6090	3285	4690	4709.75	2.39	0	851	4986	4837	4731	4582	4476	4785	4530	51	1400	500	3370	5	1	10210765	480	-26.14	0.48	12	0.10	-180.00	9845.00	6730	20230223	-30.09	4290	20230103	9.67	6730	-30.09	20230223	4290	9.67	20230103	6730	-30.09	20230223	4290	9.67	20230103	1.61	N	038950	500	51 억		243875	N	N	0	N	00	N
53	20231023	130419	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	40	2	0.85	44420115	9432	29.58	4690	4770	4680	6090	3285	4690	4709.51	2.39	0	997	4986	4837	4731	4582	4476	4785	4530	51	1400	500	3370	5	1	10210765	483	-26.28	0.48	12	0.09	-180.00	9845.00	6730	20230223	-29.72	4290	20230103	10.26	6730	-29.72	20230223	4290	10.26	20230103	6730	-29.72	20230223	4290	10.26	20230103	1.61	N	038950	500	51 억		243875	N	N	0	N	00	N
54	20231023	120417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4730	40	2	0.85	43016000	9135	28.65	4690	4770	4680	6090	3285	4690	4708.92	2.39	0	1042	4986	4837	4731	4582	4476	4785	4530	51	1400	500	3370	5	1	10210765	483	-26.28	0.48	12	0.09	-180.00	9845.00	6730	20230223	-29.72	4290	20230103	10.26	6730	-29.72	20230223	4290	10.26	20230103	6730	-29.72	20230223	4290	10.26	20230103	1.61	N	038950	500	51 억		243875	N	N	0	N	00	N
55	20231023	110416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4735	45	2	0.96	34690245	7384	23.16	4690	4755	4680	6090	3285	4690	4698.03	2.39	0	1620	4986	4837	4731	4582	4476	4785	4530	51	1400	500	3370	5	1	10210765	483	-26.31	0.48	12	0.07	-180.00	9845.00	6730	20230223	-29.64	4290	20230103	10.37	6730	-29.64	20230223	4290	10.37	20230103	6730	-29.64	20230223	4290	10.37	20230103	1.61	N	038950	500	51 억		243875	N	N	0	N	00	N
56	20231023	100413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4710	20	2	0.43	29267325	6233	19.55	4690	4755	4680	6090	3285	4690	4695.54	2.39	0	1497	4986	4837	4731	4582	4476	4785	4530	51	1400	500	3370	5	1	10210765	481	-26.17	0.48	12	0.06	-180.00	9845.00	6730	20230223	-30.01	4290	20230103	9.79	6730	-30.01	20230223	4290	9.79	20230103	6730	-30.01	20230223	4290	9.79	20230103	1.61	N	038950	500	51 억		243875	N	N	0	N	00	N
57	20231023	090421	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4690	0	3	0.00	6434680	1372	4.30	4690	4690	4690	6090	3285	4690	4690.00	2.39	0	688	4986	4837	4731	4582	4476	4785	4530	51	1400	500	3370	5	1	10210765	479	-26.06	0.48	12	0.01	-180.00	9845.00	6730	20230223	-30.31	4290	20230103	9.32	6730	-30.31	20230223	4290	9.32	20230103	6730	-30.31	20230223	4290	9.32	20230103	1.61	N	038950	500	51 억		243875	N	N	0	N	00	N
58	20231020	160417	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4690	-210	5	-4.29	150256585	31883	92.15	4880	4880	4625	6370	3430	4900	4712.75	2.42	0	-3148	5170	5035	4895	4760	4620	4965	4690	51	1470	500	3520	5	1	10210765	479	-26.06	0.48	12	0.31	-180.00	9845.00	6730	20230223	-30.31	4290	20230103	9.32	6730	-30.31	20230223	4290	9.32	20230103	6730	-30.31	20230223	4290	9.32	20230103	1.63	N	038950	500	51 억		246920	N	N	0	N	00	N
59	20231020	150416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4750	-150	5	-3.06	129841430	27539	79.59	4880	4880	4625	6370	3430	4900	4714.82	2.42	0	-2436	5170	5035	4895	4760	4620	4965	4690	51	1470	500	3520	5	1	10210765	485	-26.39	0.48	12	0.27	-180.00	9845.00	6730	20230223	-29.42	4290	20230103	10.72	6730	-29.42	20230223	4290	10.72	20230103	6730	-29.42	20230223	4290	10.72	20230103	1.63	N	038950	500	51 억		246920	N	N	0	N	00	N
60	20231020	140418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4785	-115	5	-2.35	127689375	27086	78.28	4880	4880	4625	6370	3430	4900	4714.22	2.42	0	-2215	5170	5035	4895	4760	4620	4965	4690	51	1470	500	3520	5	1	10210765	489	-26.58	0.49	12	0.27	-180.00	9845.00	6730	20230223	-28.90	4290	20230103	11.54	6730	-28.90	20230223	4290	11.54	20230103	6730	-28.90	20230223	4290	11.54	20230103	1.63	N	038950	500	51 억		246920	N	N	0	N	00	N
61	20231020	130408	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4770	-130	5	-2.65	118000370	25054	72.41	4880	4880	4625	6370	3430	4900	4709.84	2.42	0	-2318	5170	5035	4895	4760	4620	4965	4690	51	1470	500	3520	5	1	10210765	487	-26.50	0.48	12	0.25	-180.00	9845.00	6730	20230223	-29.12	4290	20230103	11.19	6730	-29.12	20230223	4290	11.19	20230103	6730	-29.12	20230223	4290	11.19	20230103	1.63	N	038950	500	51 억		246920	N	N	0	N	00	N
62	20231020	120413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4740	-160	5	-3.27	106858800	22722	65.67	4880	4880	4625	6370	3430	4900	4702.88	2.42	0	-2482	5170	5035	4895	4760	4620	4965	4690	51	1470	500	3520	5	1	10210765	484	-26.33	0.48	12	0.22	-180.00	9845.00	6730	20230223	-29.57	4290	20230103	10.49	6730	-29.57	20230223	4290	10.49	20230103	6730	-29.57	20230223	4290	10.49	20230103	1.63	N	038950	500	51 억		246920	N	N	0	N	00	N
63	20231020	110418	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4715	-185	5	-3.78	92242695	19632	56.74	4880	4880	4625	6370	3430	4900	4698.59	2.42	0	-3426	5170	5035	4895	4760	4620	4965	4690	51	1470	500	3520	5	1	10210765	481	-26.19	0.48	12	0.19	-180.00	9845.00	6730	20230223	-29.94	4290	20230103	9.91	6730	-29.94	20230223	4290	9.91	20230103	6730	-29.94	20230223	4290	9.91	20230103	1.63	N	038950	500	51 억		246920	N	N	0	N	00	N
64	20231020	100414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4630	-270	5	-5.51	62366660	13271	38.36	4880	4880	4625	6370	3430	4900	4699.47	2.42	0	-1835	5170	5035	4895	4760	4620	4965	4690	51	1470	500	3520	5	1	10210765	473	-25.72	0.47	12	0.13	-180.00	9845.00	6730	20230223	-31.20	4290	20230103	7.93	6730	-31.20	20230223	4290	7.93	20230103	6730	-31.20	20230223	4290	7.93	20230103	1.63	N	038950	500	51 억		246920	N	N	0	N	00	N
65	20231020	090416	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4875	-25	5	-0.51	2609800	535	1.55	4880	4880	4875	6370	3430	4900	4878.13	2.42	0	-288	5170	5035	4895	4760	4620	4965	4690	51	1470	500	3520	5	1	10210765	498	-27.08	0.50	12	0.01	-180.00	9845.00	6730	20230223	-27.56	4290	20230103	13.64	6730	-27.56	20230223	4290	13.64	20230103	6730	-27.56	20230223	4290	13.64	20230103	1.63	N	038950	500	51 억		246920	N	N	0	N	00	N
66	20231019	160413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4900	-130	5	-2.58	169048240	34599	98.88	5030	5030	4755	6530	3530	5030	4885.92	2.46	0	-2365	5250	5140	5080	4970	4910	5110	4940	51	1500	500	3620	5	1	10210765	500	-27.22	0.50	12	0.34	-180.00	9845.00	6730	20230223	-27.19	4290	20230103	14.22	6730	-27.19	20230223	4290	14.22	20230103	6730	-27.19	20230223	4290	14.22	20230103	1.62	N	038950	500	51 억		251015	N	N	0	N	00	N
67	20231019	150411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4880	-150	5	-2.98	162220490	33204	94.89	5030	5030	4755	6530	3530	5030	4885.57	2.46	0	-2548	5250	5140	5080	4970	4910	5110	4940	51	1500	500	3620	5	1	10210765	498	-27.11	0.50	12	0.33	-180.00	9845.00	6730	20230223	-27.49	4290	20230103	13.75	6730	-27.49	20230223	4290	13.75	20230103	6730	-27.49	20230223	4290	13.75	20230103	1.62	N	038950	500	51 억		251015	N	N	0	N	00	N
68	20231019	140413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4910	-120	5	-2.39	135149345	27674	79.09	5030	5030	4755	6530	3530	5030	4883.62	2.46	0	-795	5250	5140	5080	4970	4910	5110	4940	51	1500	500	3620	5	1	10210765	501	-27.28	0.50	12	0.27	-180.00	9845.00	6730	20230223	-27.04	4290	20230103	14.45	6730	-27.04	20230223	4290	14.45	20230103	6730	-27.04	20230223	4290	14.45	20230103	1.62	N	038950	500	51 억		251015	N	N	0	N	00	N
69	20231019	130410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4925	-105	5	-2.09	132133815	27059	77.33	5030	5030	4755	6530	3530	5030	4883.17	2.46	0	-787	5250	5140	5080	4970	4910	5110	4940	51	1500	500	3620	5	1	10210765	503	-27.36	0.50	12	0.27	-180.00	9845.00	6730	20230223	-26.82	4290	20230103	14.80	6730	-26.82	20230223	4290	14.80	20230103	6730	-26.82	20230223	4290	14.80	20230103	1.62	N	038950	500	51 억		251015	N	N	0	N	00	N
70	20231019	120411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4895	-135	5	-2.68	124588345	25517	72.92	5030	5030	4755	6530	3530	5030	4882.56	2.46	0	-853	5250	5140	5080	4970	4910	5110	4940	51	1500	500	3620	5	1	10210765	500	-27.19	0.50	12	0.25	-180.00	9845.00	6730	20230223	-27.27	4290	20230103	14.10	6730	-27.27	20230223	4290	14.10	20230103	6730	-27.27	20230223	4290	14.10	20230103	1.62	N	038950	500	51 억		251015	N	N	0	N	00	N
71	20231019	110412	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4905	-125	5	-2.49	106189215	21765	62.20	5030	5030	4755	6530	3530	5030	4878.90	2.46	0	390	5250	5140	5080	4970	4910	5110	4940	51	1500	500	3620	5	1	10210765	501	-27.25	0.50	12	0.21	-180.00	9845.00	6730	20230223	-27.12	4290	20230103	14.34	6730	-27.12	20230223	4290	14.34	20230103	6730	-27.12	20230223	4290	14.34	20230103	1.62	N	038950	500	51 억		251015	N	N	0	N	00	N
72	20231019	100410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4935	-95	5	-1.89	97205395	19937	56.98	5030	5030	4755	6530	3530	5030	4875.63	2.46	0	605	5250	5140	5080	4970	4910	5110	4940	51	1500	500	3620	5	1	10210765	504	-27.42	0.50	12	0.20	-180.00	9845.00	6730	20230223	-26.67	4290	20230103	15.03	6730	-26.67	20230223	4290	15.03	20230103	6730	-26.67	20230223	4290	15.03	20230103	1.62	N	038950	500	51 억		251015	N	N	0	N	00	N
73	20231019	090413	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	4870	-160	5	-3.18	61679110	12659	36.18	5030	5030	4755	6530	3530	5030	4872.35	2.46	0	754	5250	5140	5080	4970	4910	5110	4940	51	1500	500	3620	5	1	10210765	497	-27.06	0.49	12	0.12	-180.00	9845.00	6730	20230223	-27.64	4290	20230103	13.52	6730	-27.64	20230223	4290	13.52	20230103	6730	-27.64	20230223	4290	13.52	20230103	1.62	N	038950	500	51 억		251015	N	N	0	N	00	N
74	20231018	160414	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5030	-70	5	-1.37	177172060	34875	183.98	5190	5190	5020	6630	3570	5100	5080.64	2.35	0	11504	5326	5212	5116	5002	4906	5270	5060	51	1530	500	3670	10	1	10210765	514	-27.94	0.51	12	0.34	-180.00	9845.00	6730	20230223	-25.26	4290	20230103	17.25	6730	-25.26	20230223	4290	17.25	20230103	6730	-25.26	20230223	4290	17.25	20230103	1.55	N	038950	500	51 억		239646	N	N	0	N	00	N
75	20231018	150409	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5070	-30	5	-0.59	166509380	32762	172.83	5190	5190	5020	6630	3570	5100	5082.39	2.35	0	11615	5326	5212	5116	5002	4906	5270	5060	51	1530	500	3670	10	1	10210765	518	-28.17	0.51	12	0.32	-180.00	9845.00	6730	20230223	-24.67	4290	20230103	18.18	6730	-24.67	20230223	4290	18.18	20230103	6730	-24.67	20230223	4290	18.18	20230103	1.55	N	038950	500	51 억		239646	N	N	0	N	00	N
76	20231018	140406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5160	60	2	1.18	132589730	26050	137.42	5190	5190	5030	6630	3570	5100	5089.82	2.35	0	8027	5326	5212	5116	5002	4906	5270	5060	51	1530	500	3670	10	1	10210765	527	-28.67	0.52	12	0.26	-180.00	9845.00	6730	20230223	-23.33	4290	20230103	20.28	6730	-23.33	20230223	4290	20.28	20230103	6730	-23.33	20230223	4290	20.28	20230103	1.55	N	038950	500	51 억		239646	N	N	0	N	00	N
77	20231018	130405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5100	0	3	0.00	92339300	18128	95.63	5190	5190	5030	6630	3570	5100	5093.74	2.35	0	7382	5326	5212	5116	5002	4906	5270	5060	51	1530	500	3670	10	1	10210765	521	-28.33	0.52	12	0.18	-180.00	9845.00	6730	20230223	-24.22	4290	20230103	18.88	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4290	18.88	20230103	1.55	N	038950	500	51 억		239646	N	N	0	N	00	N
78	20231018	120410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5100	0	3	0.00	90635870	17793	93.86	5190	5190	5030	6630	3570	5100	5093.91	2.35	0	7412	5326	5212	5116	5002	4906	5270	5060	51	1530	500	3670	10	1	10210765	521	-28.33	0.52	12	0.17	-180.00	9845.00	6730	20230223	-24.22	4290	20230103	18.88	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4290	18.88	20230103	1.55	N	038950	500	51 억		239646	N	N	0	N	00	N
79	20231018	110407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5100	0	3	0.00	82874130	16263	85.79	5190	5190	5030	6630	3570	5100	5095.87	2.35	0	7080	5326	5212	5116	5002	4906	5270	5060	51	1530	500	3670	10	1	10210765	521	-28.33	0.52	12	0.16	-180.00	9845.00	6730	20230223	-24.22	4290	20230103	18.88	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4290	18.88	20230103	1.55	N	038950	500	51 억		239646	N	N	0	N	00	N
80	20231018	100410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5080	-20	5	-0.39	61033830	11961	63.10	5190	5190	5030	6630	3570	5100	5102.74	2.35	0	4799	5326	5212	5116	5002	4906	5270	5060	51	1530	500	3670	10	1	10210765	519	-28.22	0.52	12	0.12	-180.00	9845.00	6730	20230223	-24.52	4290	20230103	18.41	6730	-24.52	20230223	4290	18.41	20230103	6730	-24.52	20230223	4290	18.41	20230103	1.55	N	038950	500	51 억		239646	N	N	0	N	00	N
81	20231018	090407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5150	50	2	0.98	3031640	589	3.11	5190	5190	5140	6630	3570	5100	5147.18	2.35	0	260	5326	5212	5116	5002	4906	5270	5060	51	1530	500	3670	10	1	10210765	526	-28.61	0.52	12	0.01	-180.00	9845.00	6730	20230223	-23.48	4290	20230103	20.05	6730	-23.48	20230223	4290	20.05	20230103	6730	-23.48	20230223	4290	20.05	20230103	1.55	N	038950	500	51 억		239646	N	N	0	N	00	N
82	20231017	160410	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5100	20	2	0.39	97085380	18955	29.26	5050	5230	5020	6600	3560	5080	5121.89	2.32	0	2577	5546	5312	5126	4892	4706	5220	4800	51	1520	500	3650	10	1	10210765	521	-28.33	0.52	12	0.19	-180.00	9845.00	6730	20230223	-24.22	4180	20221013	22.01	6730	-24.22	20230223	4290	18.88	20230103	6730	-24.22	20230223	4290	18.88	20230103	1.57	N	038950	500	51 억		237067	N	N	0	N	00	N
83	20231017	150409	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5140	60	2	1.18	78793090	15375	23.73	5050	5230	5020	6600	3560	5080	5124.75	2.32	0	2929	5546	5312	5126	4892	4706	5220	4800	51	1520	500	3650	10	1	10210765	525	-28.56	0.52	12	0.15	-180.00	9845.00	6730	20230223	-23.63	4180	20221013	22.97	6730	-23.63	20230223	4290	19.81	20230103	6730	-23.63	20230223	4290	19.81	20230103	1.57	N	038950	500	51 억		237067	N	N	0	N	00	N
84	20231017	140410	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5090	10	2	0.20	71381470	13924	21.49	5050	5230	5020	6600	3560	5080	5126.51	2.32	0	2335	5546	5312	5126	4892	4706	5220	4800	51	1520	500	3650	10	1	10210765	520	-28.28	0.52	12	0.14	-180.00	9845.00	6730	20230223	-24.37	4180	20221013	21.77	6730	-24.37	20230223	4290	18.65	20230103	6730	-24.37	20230223	4290	18.65	20230103	1.57	N	038950	500	51 억		237067	N	N	0	N	00	N
85	20231017	130408	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5170	90	2	1.77	52423890	10225	15.78	5050	5230	5020	6600	3560	5080	5127.03	2.32	0	2548	5546	5312	5126	4892	4706	5220	4800	51	1520	500	3650	10	1	10210765	528	-28.72	0.53	12	0.10	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4290	20.51	20230103	1.57	N	038950	500	51 억		237067	N	N	0	N	00	N
86	20231017	120410	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5170	90	2	1.77	46935200	9158	14.14	5050	5230	5020	6600	3560	5080	5125.05	2.32	0	2384	5546	5312	5126	4892	4706	5220	4800	51	1520	500	3650	10	1	10210765	528	-28.72	0.53	12	0.09	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4290	20.51	20230103	1.57	N	038950	500	51 억		237067	N	N	0	N	00	N
87	20231017	110405	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5170	90	2	1.77	44472460	8681	13.40	5050	5230	5020	6600	3560	5080	5122.97	2.32	0	2717	5546	5312	5126	4892	4706	5220	4800	51	1520	500	3650	10	1	10210765	528	-28.72	0.53	12	0.09	-180.00	9845.00	6730	20230223	-23.18	4180	20221013	23.68	6730	-23.18	20230223	4290	20.51	20230103	6730	-23.18	20230223	4290	20.51	20230103	1.57	N	038950	500	51 억		237067	N	N	0	N	00	N
88	20231017	100404	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5140	60	2	1.18	25092190	4924	7.60	5050	5150	5020	6600	3560	5080	5095.90	2.32	0	2254	5546	5312	5126	4892	4706	5220	4800	51	1520	500	3650	10	1	10210765	525	-28.56	0.52	12	0.05	-180.00	9845.00	6730	20230223	-23.63	4180	20221013	22.97	6730	-23.63	20230223	4290	19.81	20230103	6730	-23.63	20230223	4290	19.81	20230103	1.57	N	038950	500	51 억		237067	N	N	0	N	00	N
89	20231017	090406	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5080	0	3	0.00	6044210	1197	1.85	5050	5080	5020	6600	3560	5080	5049.47	2.32	0	247	5546	5312	5126	4892	4706	5220	4800	51	1520	500	3650	10	1	10210765	519	-28.22	0.52	12	0.01	-180.00	9845.00	6730	20230223	-24.52	4180	20221013	21.53	6730	-24.52	20230223	4290	18.41	20230103	6730	-24.52	20230223	4290	18.41	20230103	1.57	N	038950	500	51 억		237067	N	N	0	N	00	N
90	20231016	160405	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5080	-300	5	-5.58	328462520	64789	279.76	5360	5360	4940	6990	3770	5380	5069.73	2.36	0	-3349	5593	5486	5393	5286	5193	5440	5240	51	1610	500	3870	10	1	10210765	519	-28.22	0.52	12	0.63	-180.00	9845.00	6730	20230223	-24.52	4180	20221013	21.53	6730	-24.52	20230223	4290	18.41	20230103	6730	-24.52	20230223	4290	18.41	20230103	1.55	N	038950	500	51 억		240535	N	N	0	N	00	N
91	20231016	150405	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5140	-240	5	-4.46	317782130	62694	270.71	5360	5360	4940	6990	3770	5380	5068.78	2.36	0	-3368	5593	5486	5393	5286	5193	5440	5240	51	1610	500	3870	10	1	10210765	525	-28.56	0.52	12	0.61	-180.00	9845.00	6730	20230223	-23.63	4180	20221013	22.97	6730	-23.63	20230223	4290	19.81	20230103	6730	-23.63	20230223	4290	19.81	20230103	1.55	N	038950	500	51 억		240535	N	N	0	N	00	N
92	20231016	140405	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5110	-270	5	-5.02	308084990	60788	262.48	5360	5360	4940	6990	3770	5380	5068.19	2.36	0	-2896	5593	5486	5393	5286	5193	5440	5240	51	1610	500	3870	10	1	10210765	522	-28.39	0.52	12	0.60	-180.00	9845.00	6730	20230223	-24.07	4180	20221013	22.25	6730	-24.07	20230223	4290	19.11	20230103	6730	-24.07	20230223	4290	19.11	20230103	1.55	N	038950	500	51 억		240535	N	N	0	N	00	N
93	20231016	130404	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5040	-340	5	-6.32	290834820	57376	247.75	5360	5360	4940	6990	3770	5380	5068.93	2.36	0	-2026	5593	5486	5393	5286	5193	5440	5240	51	1610	500	3870	10	1	10210765	515	-28.00	0.51	12	0.56	-180.00	9845.00	6730	20230223	-25.11	4180	20221013	20.57	6730	-25.11	20230223	4290	17.48	20230103	6730	-25.11	20230223	4290	17.48	20230103	1.55	N	038950	500	51 억		240535	N	N	0	N	00	N
94	20231016	120404	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5000	-380	5	-7.06	279916010	55195	238.33	5360	5360	4940	6990	3770	5380	5071.40	2.36	0	-1766	5593	5486	5393	5286	5193	5440	5240	51	1610	500	3870	10	1	10210765	511	-27.78	0.51	12	0.54	-180.00	9845.00	6730	20230223	-25.71	4180	20221013	19.62	6730	-25.71	20230223	4290	16.55	20230103	6730	-25.71	20230223	4290	16.55	20230103	1.55	N	038950	500	51 억		240535	N	N	0	N	00	N
95	20231016	110403	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5030	-350	5	-6.51	224824925	44216	190.92	5360	5360	4940	6990	3770	5380	5084.70	2.36	0	2785	5593	5486	5393	5286	5193	5440	5240	51	1610	500	3870	10	1	10210765	514	-27.94	0.51	12	0.43	-180.00	9845.00	6730	20230223	-25.26	4180	20221013	20.33	6730	-25.26	20230223	4290	17.25	20230103	6730	-25.26	20230223	4290	17.25	20230103	1.55	N	038950	500	51 억		240535	N	N	0	N	00	N
96	20231016	100400	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5030	-350	5	-6.51	165964735	32652	140.99	5360	5360	4940	6990	3770	5380	5082.84	2.36	0	4763	5593	5486	5393	5286	5193	5440	5240	51	1610	500	3870	10	1	10210765	514	-27.94	0.51	12	0.32	-180.00	9845.00	6730	20230223	-25.26	4180	20221013	20.33	6730	-25.26	20230223	4290	17.25	20230103	6730	-25.26	20230223	4290	17.25	20230103	1.55	N	038950	500	51 억		240535	N	N	0	N	00	N
97	20231016	090402	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5220	-160	5	-2.97	17282050	3302	14.26	5360	5360	5140	6990	3770	5380	5233.81	2.36	0	296	5593	5486	5393	5286	5193	5440	5240	51	1610	500	3870	10	1	10210765	533	-29.00	0.53	12	0.03	-180.00	9845.00	6730	20230223	-22.44	4180	20221013	24.88	6730	-22.44	20230223	4290	21.68	20230103	6730	-22.44	20230223	4290	21.68	20230103	1.55	N	038950	500	51 억		240535	N	N	0	N	00	N
98	20231012	160410	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5410	50	2	0.93	218774020	40351	106.58	5400	5540	5370	6960	3760	5360	5421.77	2.33	0	5531	5720	5540	5420	5240	5120	5480	5180	51	1600	500	3850	10	1	10210765	552	-30.06	0.55	12	0.40	-180.00	9845.00	6730	20230223	-19.61	4180	20221013	29.43	6730	-19.61	20230223	4290	26.11	20230103	6730	-19.61	20230223	4180	29.43	20221013	1.52	N	038950	500	51 억		237973	N	N	0	N	00	N
99	20231012	150404	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5410	50	2	0.93	212651120	39218	103.58	5400	5540	5370	6960	3760	5360	5422.28	2.33	0	5538	5720	5540	5420	5240	5120	5480	5180	51	1600	500	3850	10	1	10210765	552	-30.06	0.55	12	0.38	-180.00	9845.00	6730	20230223	-19.61	4180	20221013	29.43	6730	-19.61	20230223	4290	26.11	20230103	6730	-19.61	20230223	4180	29.43	20221013	1.52	N	038950	500	51 억		237973	N	N	0	N	00	N
100	20231012	140403	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5390	30	2	0.56	200137380	36897	97.45	5400	5540	5370	6960	3760	5360	5424.22	2.33	0	6463	5720	5540	5420	5240	5120	5480	5180	51	1600	500	3850	10	1	10210765	550	-29.94	0.55	12	0.36	-180.00	9845.00	6730	20230223	-19.91	4180	20221013	28.95	6730	-19.91	20230223	4290	25.64	20230103	6730	-19.91	20230223	4180	28.95	20221013	1.52	N	038950	500	51 억		237973	N	N	0	N	00	N
101	20231012	130404	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5400	40	2	0.75	189622000	34947	92.30	5400	5540	5370	6960	3760	5360	5425.99	2.33	0	6644	5720	5540	5420	5240	5120	5480	5180	51	1600	500	3850	10	1	10210765	551	-30.00	0.55	12	0.34	-180.00	9845.00	6730	20230223	-19.76	4180	20221013	29.19	6730	-19.76	20230223	4290	25.87	20230103	6730	-19.76	20230223	4180	29.19	20221013	1.52	N	038950	500	51 억		237973	N	N	0	N	00	N
102	20231012	120410	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5400	40	2	0.75	184238350	33951	89.67	5400	5540	5370	6960	3760	5360	5426.60	2.33	0	6524	5720	5540	5420	5240	5120	5480	5180	51	1600	500	3850	10	1	10210765	551	-30.00	0.55	12	0.33	-180.00	9845.00	6730	20230223	-19.76	4180	20221013	29.19	6730	-19.76	20230223	4290	25.87	20230103	6730	-19.76	20230223	4180	29.19	20221013	1.52	N	038950	500	51 억		237973	N	N	0	N	00	N
103	20231012	110408	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5380	20	2	0.37	175738250	32374	85.51	5400	5540	5370	6960	3760	5360	5428.38	2.33	0	7027	5720	5540	5420	5240	5120	5480	5180	51	1600	500	3850	10	1	10210765	549	-29.89	0.55	12	0.32	-180.00	9845.00	6730	20230223	-20.06	4180	20221013	28.71	6730	-20.06	20230223	4290	25.41	20230103	6730	-20.06	20230223	4180	28.71	20221013	1.52	N	038950	500	51 억		237973	N	N	0	N	00	N
104	20231012	100407	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5390	30	2	0.56	147010920	27037	71.41	5400	5540	5370	6960	3760	5360	5437.40	2.33	0	6298	5720	5540	5420	5240	5120	5480	5180	51	1600	500	3850	10	1	10210765	550	-29.94	0.55	12	0.26	-180.00	9845.00	6730	20230223	-19.91	4180	20221013	28.95	6730	-19.91	20230223	4290	25.64	20230103	6730	-19.91	20230223	4180	28.95	20221013	1.52	N	038950	500	51 억		237973	N	N	0	N	00	N
105	20231012	090408	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5420	60	2	1.12	8150070	1509	3.99	5400	5450	5400	6960	3760	5360	5400.97	2.33	0	201	5720	5540	5420	5240	5120	5480	5180	51	1600	500	3850	10	1	10210765	553	-30.11	0.55	12	0.01	-180.00	9845.00	6730	20230223	-19.47	4180	20221013	29.67	6730	-19.47	20230223	4290	26.34	20230103	6730	-19.47	20230223	4180	29.67	20221013	1.52	N	038950	500	51 억		237973	N	N	0	N	00	N
106	20231011	160405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5360	-80	5	-1.47	200563060	36943	43.33	5390	5600	5300	7070	3810	5440	5429.04	2.33	0	-154	5706	5572	5436	5302	5166	5505	5235	51	1630	500	3910	10	1	10210765	547	-29.78	0.54	12	0.36	-180.00	9845.00	6730	20230223	-20.36	4180	20221013	28.23	6730	-20.36	20230223	4290	24.94	20230103	6730	-20.36	20230223	4180	28.23	20221013	1.49	N	038950	500	51 억		238135	N	N	0	N	00	N
107	20231011	150405	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5400	-40	5	-0.74	159209470	29220	34.28	5390	5600	5350	7070	3810	5440	5448.65	2.33	0	-108	5706	5572	5436	5302	5166	5505	5235	51	1630	500	3910	10	1	10210765	551	-30.00	0.55	12	0.29	-180.00	9845.00	6730	20230223	-19.76	4180	20221013	29.19	6730	-19.76	20230223	4290	25.87	20230103	6730	-19.76	20230223	4180	29.19	20221013	1.49	N	038950	500	51 억		238135	N	N	0	N	00	N
108	20231011	140410	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5440	0	3	0.00	112055170	20454	23.99	5390	5600	5390	7070	3810	5440	5478.40	2.33	0	87	5706	5572	5436	5302	5166	5505	5235	51	1630	500	3910	10	1	10210765	555	-30.22	0.55	12	0.20	-180.00	9845.00	6730	20230223	-19.17	4180	20221013	30.14	6730	-19.17	20230223	4290	26.81	20230103	6730	-19.17	20230223	4180	30.14	20221013	1.49	N	038950	500	51 억		238135	N	N	0	N	00	N
109	20231011	130402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5450	10	2	0.18	106850190	19495	22.87	5390	5600	5390	7070	3810	5440	5480.90	2.33	0	486	5706	5572	5436	5302	5166	5505	5235	51	1630	500	3910	10	1	10210765	556	-30.28	0.55	12	0.19	-180.00	9845.00	6730	20230223	-19.02	4180	20221013	30.38	6730	-19.02	20230223	4290	27.04	20230103	6730	-19.02	20230223	4180	30.38	20221013	1.49	N	038950	500	51 억		238135	N	N	0	N	00	N
110	20231011	120411	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5450	10	2	0.18	92949610	16938	19.87	5390	5600	5390	7070	3810	5440	5487.64	2.33	0	1314	5706	5572	5436	5302	5166	5505	5235	51	1630	500	3910	10	1	10210765	556	-30.28	0.55	12	0.17	-180.00	9845.00	6730	20230223	-19.02	4180	20221013	30.38	6730	-19.02	20230223	4290	27.04	20230103	6730	-19.02	20230223	4180	30.38	20221013	1.49	N	038950	500	51 억		238135	N	N	0	N	00	N
111	20231011	110407	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5490	50	2	0.92	76655190	13953	16.37	5390	5600	5390	7070	3810	5440	5493.81	2.33	0	1183	5706	5572	5436	5302	5166	5505	5235	51	1630	500	3910	10	1	10210765	561	-30.50	0.56	12	0.14	-180.00	9845.00	6730	20230223	-18.42	4180	20221013	31.34	6730	-18.42	20230223	4290	27.97	20230103	6730	-18.42	20230223	4180	31.34	20221013	1.49	N	038950	500	51 억		238135	N	N	0	N	00	N
112	20231011	100404	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5540	100	2	1.84	53993850	9835	11.54	5390	5600	5390	7070	3810	5440	5489.97	2.33	0	1287	5706	5572	5436	5302	5166	5505	5235	51	1630	500	3910	10	1	10210765	566	-30.78	0.56	12	0.10	-180.00	9845.00	6730	20230223	-17.68	4180	20221013	32.54	6730	-17.68	20230223	4290	29.14	20230103	6730	-17.68	20230223	4180	32.54	20221013	1.49	N	038950	500	51 억		238135	N	N	0	N	00	N
113	20231011	090406	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5440	0	3	0.00	4879210	899	1.05	5390	5440	5390	7070	3810	5440	5427.37	2.33	0	-30	5706	5572	5436	5302	5166	5505	5235	51	1630	500	3910	10	1	10210765	555	-30.22	0.55	12	0.01	-180.00	9845.00	6730	20230223	-19.17	4180	20221013	30.14	6730	-19.17	20230223	4290	26.81	20230103	6730	-19.17	20230223	4180	30.14	20221013	1.49	N	038950	500	51 억		238135	N	N	0	N	00	N
114	20231010	160402	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5440	10	2	0.18	459823810	84690	87.65	5490	5570	5300	7050	3810	5430	5429.47	2.37	0	-3464	5690	5560	5370	5240	5050	5625	5305	51	1620	500	3900	10	1	10210765	555	-30.22	0.55	12	0.83	-180.00	9845.00	6730	20230223	-19.17	4180	20221013	30.14	6730	-19.17	20230223	4290	26.81	20230103	6730	-19.17	20230223	4180	30.14	20221013	1.56	N	038950	500	51 억		241572	N	N	0	N	00	N
115	20231010	150401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5380	-50	5	-0.92	441826920	81364	84.21	5490	5570	5300	7050	3810	5430	5430.25	2.37	0	-3136	5690	5560	5370	5240	5050	5625	5305	51	1620	500	3900	10	1	10210765	549	-29.89	0.55	12	0.80	-180.00	9845.00	6730	20230223	-20.06	4180	20221013	28.71	6730	-20.06	20230223	4290	25.41	20230103	6730	-20.06	20230223	4180	28.71	20221013	1.56	N	038950	500	51 억		241572	N	N	0	N	00	N
116	20231010	140401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5370	-60	5	-1.10	416533220	76653	79.33	5490	5570	5300	7050	3810	5430	5434.01	2.37	0	-1385	5690	5560	5370	5240	5050	5625	5305	51	1620	500	3900	10	1	10210765	548	-29.83	0.55	12	0.75	-180.00	9845.00	6730	20230223	-20.21	4180	20221013	28.47	6730	-20.21	20230223	4290	25.17	20230103	6730	-20.21	20230223	4180	28.47	20221013	1.56	N	038950	500	51 억		241572	N	N	0	N	00	N
117	20231010	130359	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5390	-40	5	-0.74	375153240	68964	71.38	5490	5570	5300	7050	3810	5430	5439.85	2.37	0	298	5690	5560	5370	5240	5050	5625	5305	51	1620	500	3900	10	1	10210765	550	-29.94	0.55	12	0.68	-180.00	9845.00	6730	20230223	-19.91	4180	20221013	28.95	6730	-19.91	20230223	4290	25.64	20230103	6730	-19.91	20230223	4180	28.95	20221013	1.56	N	038950	500	51 억		241572	N	N	0	N	00	N
118	20231010	120401	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5450	20	2	0.37	334663400	61482	63.63	5490	5570	5300	7050	3810	5430	5443.28	2.37	0	276	5690	5560	5370	5240	5050	5625	5305	51	1620	500	3900	10	1	10210765	556	-30.28	0.55	12	0.60	-180.00	9845.00	6730	20230223	-19.02	4180	20221013	30.38	6730	-19.02	20230223	4290	27.04	20230103	6730	-19.02	20230223	4180	30.38	20221013	1.56	N	038950	500	51 억		241572	N	N	0	N	00	N
119	20231010	110353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5450	20	2	0.37	140710710	26005	26.91	5490	5520	5300	7050	3810	5430	5410.89	2.37	0	-1929	5690	5560	5370	5240	5050	5625	5305	51	1620	500	3900	10	1	10210765	556	-30.28	0.55	12	0.25	-180.00	9845.00	6730	20230223	-19.02	4180	20221013	30.38	6730	-19.02	20230223	4290	27.04	20230103	6730	-19.02	20230223	4180	30.38	20221013	1.56	N	038950	500	51 억		241572	N	N	0	N	00	N
120	20231010	100356	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5430	0	3	0.00	97968030	18151	18.79	5490	5520	5300	7050	3810	5430	5397.34	2.37	0	-997	5690	5560	5370	5240	5050	5625	5305	51	1620	500	3900	10	1	10210765	554	-30.17	0.55	12	0.18	-180.00	9845.00	6730	20230223	-19.32	4180	20221013	29.90	6730	-19.32	20230223	4290	26.57	20230103	6730	-19.32	20230223	4180	29.90	20221013	1.56	N	038950	500	51 억		241572	N	N	0	N	00	N
121	20231010	090357	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5400	-30	5	-0.55	31234680	5726	5.93	5490	5520	5400	7050	3810	5430	5455.00	2.37	0	-427	5690	5560	5370	5240	5050	5625	5305	51	1620	500	3900	10	1	10210765	551	-30.00	0.55	12	0.06	-180.00	9845.00	6730	20230223	-19.76	4180	20221013	29.19	6730	-19.76	20230223	4290	25.87	20230103	6730	-19.76	20230223	4180	29.19	20221013	1.56	N	038950	500	51 억		241572	N	N	0	N	00	N
122	20231006	160400	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5430	230	2	4.42	516382320	96187	155.90	5280	5500	5180	6760	3640	5200	5368.51	2.23	0	14025	5413	5306	5213	5106	5013	5360	5160	51	1560	500	3740	10	1	10210765	554	-30.17	0.55	12	0.94	-180.00	9845.00	6730	20230223	-19.32	4180	20221013	29.90	6730	-19.32	20230223	4290	26.57	20230103	6730	-19.32	20230223	4180	29.90	20221013	1.64	N	038950	500	51 억		227590	N	N	0	N	00	N
123	20231006	150353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5370	170	2	3.27	461904450	86113	139.57	5280	5500	5180	6760	3640	5200	5363.93	2.23	0	13570	5413	5306	5213	5106	5013	5360	5160	51	1560	500	3740	10	1	10210765	548	-29.83	0.55	12	0.84	-180.00	9845.00	6730	20230223	-20.21	4180	20221013	28.47	6730	-20.21	20230223	4290	25.17	20230103	6730	-20.21	20230223	4180	28.47	20221013	1.64	N	038950	500	51 억		227590	N	N	0	N	00	N
124	20231006	140353	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5380	180	2	3.46	430381920	80247	130.06	5280	5500	5180	6760	3640	5200	5363.22	2.23	0	11866	5413	5306	5213	5106	5013	5360	5160	51	1560	500	3740	10	1	10210765	549	-29.89	0.55	12	0.79	-180.00	9845.00	6730	20230223	-20.06	4180	20221013	28.71	6730	-20.06	20230223	4290	25.41	20230103	6730	-20.06	20230223	4180	28.71	20221013	1.64	N	038950	500	51 억		227590	N	N	0	N	00	N
125	20231006	130352	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5330	130	2	2.50	392929300	73250	118.72	5280	5500	5180	6760	3640	5200	5364.22	2.23	0	9984	5413	5306	5213	5106	5013	5360	5160	51	1560	500	3740	10	1	10210765	544	-29.61	0.54	12	0.72	-180.00	9845.00	6730	20230223	-20.80	4180	20221013	27.51	6730	-20.80	20230223	4290	24.24	20230103	6730	-20.80	20230223	4180	27.51	20221013	1.64	N	038950	500	51 억		227590	N	N	0	N	00	N
126	20231006	120349	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5350	150	2	2.88	319629510	59491	96.42	5280	5500	5180	6760	3640	5200	5372.74	2.23	0	5280	5413	5306	5213	5106	5013	5360	5160	51	1560	500	3740	10	1	10210765	546	-29.72	0.54	12	0.58	-180.00	9845.00	6730	20230223	-20.51	4180	20221013	27.99	6730	-20.51	20230223	4290	24.71	20230103	6730	-20.51	20230223	4180	27.99	20221013	1.64	N	038950	500	51 억		227590	N	N	0	N	00	N
127	20231006	110347	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5410	210	2	4.04	139029350	26195	42.46	5280	5410	5180	6760	3640	5200	5307.48	2.23	0	6106	5413	5306	5213	5106	5013	5360	5160	51	1560	500	3740	10	1	10210765	552	-30.06	0.55	12	0.26	-180.00	9845.00	6730	20230223	-19.61	4180	20221013	29.43	6730	-19.61	20230223	4290	26.11	20230103	6730	-19.61	20230223	4180	29.43	20221013	1.64	N	038950	500	51 억		227590	N	N	0	N	00	N
128	20231006	100350	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5330	130	2	2.50	89370400	16904	27.40	5280	5370	5180	6760	3640	5200	5286.94	2.23	0	2781	5413	5306	5213	5106	5013	5360	5160	51	1560	500	3740	10	1	10210765	544	-29.61	0.54	12	0.17	-180.00	9845.00	6730	20230223	-20.80	4180	20221013	27.51	6730	-20.80	20230223	4290	24.24	20230103	6730	-20.80	20230223	4180	27.51	20221013	1.64	N	038950	500	51 억		227590	N	N	0	N	00	N
129	20231006	090345	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5290	90	2	1.73	33060820	6306	10.22	5280	5290	5180	6760	3640	5200	5242.76	2.23	0	1986	5413	5306	5213	5106	5013	5360	5160	51	1560	500	3740	10	1	10210765	540	-29.39	0.54	12	0.06	-180.00	9845.00	6730	20230223	-21.40	4180	20221013	26.56	6730	-21.40	20230223	4290	23.31	20230103	6730	-21.40	20230223	4180	26.56	20221013	1.64	N	038950	500	51 억		227590	N	N	0	N	00	N