KissMeData/215790/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	160957	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	975	-34	5	-3.37	180157332	181837	150.57	1038	1038	975	1311	707	1009	990.87	19.21	0	-19908	1062	1035	1022	995	982	1029	989	201	302	500	640	1	1	40283149	393	6.96	0.40	12	0.45	140.00	2424.00	2375	20230707	-58.95	975	20231031	0.00	2375	-58.95	20230707	975	0.00	20231031	2375	-58.95	20230707	975	0.00	20231031	2.18	N	215790	500	201 억		7738541	N	N	0	N	00	N
3	20231031	151007	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	978	-31	5	-3.07	162214904	163452	135.35	1038	1038	978	1311	707	1009	992.43	19.21	0	-14267	1062	1035	1022	995	982	1029	989	201	302	500	640	1	1	40283149	394	6.99	0.40	12	0.41	140.00	2424.00	2375	20230707	-58.82	978	20231031	0.00	2375	-58.82	20230707	978	0.00	20231031	2375	-58.82	20230707	978	0.00	20231031	2.18	N	215790	500	201 억		7738541	N	N	0	N	00	N
4	20231031	141017	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	985	-24	5	-2.38	156400646	157520	130.43	1038	1038	978	1311	707	1009	992.89	19.21	0	-11389	1062	1035	1022	995	982	1029	989	201	302	500	640	1	1	40283149	397	7.04	0.41	12	0.39	140.00	2424.00	2375	20230707	-58.53	978	20231031	0.72	2375	-58.53	20230707	978	0.72	20231031	2375	-58.53	20230707	978	0.72	20231031	2.18	N	215790	500	201 억		7738541	N	N	0	N	00	N
5	20231031	131007	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	986	-23	5	-2.28	152621553	153671	127.25	1038	1038	978	1311	707	1009	993.17	19.21	0	-10950	1062	1035	1022	995	982	1029	989	201	302	500	640	1	1	40283149	397	7.04	0.41	12	0.38	140.00	2424.00	2375	20230707	-58.48	978	20231031	0.82	2375	-58.48	20230707	978	0.82	20231031	2375	-58.48	20230707	978	0.82	20231031	2.18	N	215790	500	201 억		7738541	N	N	0	N	00	N
6	20231031	121007	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	985	-24	5	-2.38	140646537	141498	117.17	1038	1038	978	1311	707	1009	993.98	19.21	0	-8460	1062	1035	1022	995	982	1029	989	201	302	500	640	1	1	40283149	397	7.04	0.41	12	0.35	140.00	2424.00	2375	20230707	-58.53	978	20231031	0.72	2375	-58.53	20230707	978	0.72	20231031	2375	-58.53	20230707	978	0.72	20231031	2.18	N	215790	500	201 억		7738541	N	N	0	N	00	N
7	20231031	111033	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1000	-9	5	-0.89	84686694	84678	70.12	1038	1038	988	1311	707	1009	1000.10	19.21	0	-739	1062	1035	1022	995	982	1029	989	201	302	500	640	1	1	40283149	403	7.14	0.41	12	0.21	140.00	2424.00	2375	20230707	-57.89	988	20231031	1.21	2375	-57.89	20230707	988	1.21	20231031	2375	-57.89	20230707	988	1.21	20231031	2.18	N	215790	500	201 억		7738541	N	N	0	N	00	N
8	20231031	101015	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	996	-13	5	-1.29	74498280	74418	61.62	1038	1038	988	1311	707	1009	1001.08	19.21	0	-1806	1062	1035	1022	995	982	1029	989	201	302	500	640	1	1	40283149	401	7.11	0.41	12	0.18	140.00	2424.00	2375	20230707	-58.06	988	20231031	0.81	2375	-58.06	20230707	988	0.81	20231031	2375	-58.06	20230707	988	0.81	20231031	2.18	N	215790	500	201 억		7738541	N	N	0	N	00	N
9	20231031	091014	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1012	3	2	0.30	29068365	28719	23.78	1038	1038	1006	1311	707	1009	1012.16	19.21	0	8061	1062	1035	1022	995	982	1029	989	201	302	500	640	1	1	40283149	408	7.23	0.42	12	0.07	140.00	2424.00	2375	20230707	-57.39	1006	20231031	0.60	2375	-57.39	20230707	1006	0.60	20231031	2375	-57.39	20230707	1006	0.60	20231031	2.18	N	215790	500	201 억		7738541	N	N	0	N	00	N
10	20231030	160956	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1009	-32	5	-3.07	118474430	115502	114.47	1042	1049	1009	1353	729	1041	1025.90	19.21	0	24408	1079	1060	1042	1023	1005	1051	1014	201	312	500	660	1	1	40283149	406	7.21	0.42	12	0.29	140.00	2424.00	2375	20230707	-57.52	1009	20231030	0.00	2375	-57.52	20230707	1009	0.00	20231030	2375	-57.52	20230707	1009	0.00	20231030	2.21	N	215790	500	201 억		7737045	N	N	0	N	00	N
11	20231030	150934	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1019	-22	5	-2.11	101937957	99148	98.26	1042	1049	1009	1353	729	1041	1028.14	19.21	0	30087	1079	1060	1042	1023	1005	1051	1014	201	312	500	660	1	1	40283149	410	7.28	0.42	12	0.25	140.00	2424.00	2375	20230707	-57.09	1009	20231030	0.99	2375	-57.09	20230707	1009	0.99	20231030	2375	-57.09	20230707	1009	0.99	20231030	2.21	N	215790	500	201 억		7737045	N	N	0	N	00	N
12	20231030	140933	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1022	-19	5	-1.83	73069466	70675	70.04	1042	1049	1015	1353	729	1041	1033.88	19.21	0	23670	1079	1060	1042	1023	1005	1051	1014	201	312	500	660	1	1	40283149	412	7.30	0.42	12	0.18	140.00	2424.00	2375	20230707	-56.97	1015	20231030	0.69	2375	-56.97	20230707	1015	0.69	20231030	2375	-56.97	20230707	1015	0.69	20231030	2.21	N	215790	500	201 억		7737045	N	N	0	N	00	N
13	20231030	130936	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1038	-3	5	-0.29	45545886	43867	43.48	1042	1049	1025	1353	729	1041	1038.27	19.21	0	13554	1079	1060	1042	1023	1005	1051	1014	201	312	500	660	1	1	40283149	418	7.41	0.43	12	0.11	140.00	2424.00	2375	20230707	-56.29	1021	20231024	1.67	2375	-56.29	20230707	1021	1.67	20231024	2375	-56.29	20230707	1021	1.67	20231024	2.21	N	215790	500	201 억		7737045	N	N	0	N	00	N
14	20231030	120929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1042	1	2	0.10	26118270	25135	24.91	1042	1049	1025	1353	729	1041	1039.12	19.21	0	5012	1079	1060	1042	1023	1005	1051	1014	201	312	500	660	1	1	40283149	420	7.44	0.43	12	0.06	140.00	2424.00	2375	20230707	-56.13	1021	20231024	2.06	2375	-56.13	20230707	1021	2.06	20231024	2375	-56.13	20230707	1021	2.06	20231024	2.21	N	215790	500	201 억		7737045	N	N	0	N	00	N
15	20231030	110929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1049	8	2	0.77	24802816	23879	23.67	1042	1049	1025	1353	729	1041	1038.69	19.21	0	5036	1079	1060	1042	1023	1005	1051	1014	201	312	500	660	1	1	40283149	423	7.49	0.43	12	0.06	140.00	2424.00	2375	20230707	-55.83	1021	20231024	2.74	2375	-55.83	20230707	1021	2.74	20231024	2375	-55.83	20230707	1021	2.74	20231024	2.21	N	215790	500	201 억		7737045	N	N	0	N	00	N
16	20231030	100926	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1033	-8	5	-0.77	5874518	5664	5.61	1042	1042	1025	1353	729	1041	1037.17	19.21	0	-1505	1079	1060	1042	1023	1005	1051	1014	201	312	500	660	1	1	40283149	416	7.38	0.43	12	0.01	140.00	2424.00	2375	20230707	-56.51	1021	20231024	1.18	2375	-56.51	20230707	1021	1.18	20231024	2375	-56.51	20230707	1021	1.18	20231024	2.21	N	215790	500	201 억		7737045	N	N	0	N	00	N
17	20231030	090924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1026	-15	5	-1.44	2885018	2773	2.75	1042	1042	1025	1353	729	1041	1040.40	19.21	0	-1608	1079	1060	1042	1023	1005	1051	1014	201	312	500	660	1	1	40283149	413	7.33	0.42	12	0.01	140.00	2424.00	2375	20230707	-56.80	1021	20231024	0.49	2375	-56.80	20230707	1021	0.49	20231024	2375	-56.80	20230707	1021	0.49	20231024	2.21	N	215790	500	201 억		7737045	N	N	0	N	00	N
18	20231027	160856	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1041	-17	5	-1.61	104757505	100900	139.52	1058	1061	1024	1375	741	1058	1038.23	19.28	0	-3939	1127	1092	1065	1030	1003	1079	1017	201	317	500	670	1	1	40283149	419	7.44	0.43	12	0.25	140.00	2424.00	2375	20230707	-56.17	1021	20231024	1.96	2375	-56.17	20230707	1021	1.96	20231024	2375	-56.17	20230707	1021	1.96	20231024	2.21	N	215790	500	201 억		7767161	N	N	0	N	00	N
19	20231027	150927	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1039	-19	5	-1.80	96210061	92687	128.17	1058	1061	1024	1375	741	1058	1038.01	19.28	0	1245	1127	1092	1065	1030	1003	1079	1017	201	317	500	670	1	1	40283149	419	7.42	0.43	12	0.23	140.00	2424.00	2375	20230707	-56.25	1021	20231024	1.76	2375	-56.25	20230707	1021	1.76	20231024	2375	-56.25	20230707	1021	1.76	20231024	2.21	N	215790	500	201 억		7767161	N	N	0	N	00	N
20	20231027	140925	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1055	-3	5	-0.28	55441793	53139	73.48	1058	1061	1028	1375	741	1058	1043.34	19.28	0	220	1127	1092	1065	1030	1003	1079	1017	201	317	500	670	1	1	40283149	425	7.54	0.44	12	0.13	140.00	2424.00	2375	20230707	-55.58	1021	20231024	3.33	2375	-55.58	20230707	1021	3.33	20231024	2375	-55.58	20230707	1021	3.33	20231024	2.21	N	215790	500	201 억		7767161	N	N	0	N	00	N
21	20231027	130916	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1043	-15	5	-1.42	48677814	46680	64.55	1058	1061	1028	1375	741	1058	1042.80	19.28	0	1614	1127	1092	1065	1030	1003	1079	1017	201	317	500	670	1	1	40283149	420	7.45	0.43	12	0.12	140.00	2424.00	2375	20230707	-56.08	1021	20231024	2.15	2375	-56.08	20230707	1021	2.15	20231024	2375	-56.08	20230707	1021	2.15	20231024	2.21	N	215790	500	201 억		7767161	N	N	0	N	00	N
22	20231027	120929	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1061	3	2	0.28	41246328	39603	54.76	1058	1061	1028	1375	741	1058	1041.50	19.28	0	5556	1127	1092	1065	1030	1003	1079	1017	201	317	500	670	1	1	40283149	427	7.58	0.44	12	0.10	140.00	2424.00	2375	20230707	-55.33	1021	20231024	3.92	2375	-55.33	20230707	1021	3.92	20231024	2375	-55.33	20230707	1021	3.92	20231024	2.21	N	215790	500	201 억		7767161	N	N	0	N	00	N
23	20231027	110935	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1046	-12	5	-1.13	33148923	31919	44.14	1058	1058	1028	1375	741	1058	1038.53	19.28	0	1827	1127	1092	1065	1030	1003	1079	1017	201	317	500	670	1	1	40283149	421	7.47	0.43	12	0.08	140.00	2424.00	2375	20230707	-55.96	1021	20231024	2.45	2375	-55.96	20230707	1021	2.45	20231024	2375	-55.96	20230707	1021	2.45	20231024	2.21	N	215790	500	201 억		7767161	N	N	0	N	00	N
24	20231027	100924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1045	-13	5	-1.23	17354516	16737	23.14	1058	1058	1028	1375	741	1058	1036.90	19.28	0	-717	1127	1092	1065	1030	1003	1079	1017	201	317	500	670	1	1	40283149	421	7.46	0.43	12	0.04	140.00	2424.00	2375	20230707	-56.00	1021	20231024	2.35	2375	-56.00	20230707	1021	2.35	20231024	2375	-56.00	20230707	1021	2.35	20231024	2.21	N	215790	500	201 억		7767161	N	N	0	N	00	N
25	20231027	090924	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1041	-17	5	-1.61	2478446	2375	3.28	1058	1058	1033	1375	741	1058	1043.56	19.28	0	1024	1127	1092	1065	1030	1003	1079	1017	201	317	500	670	1	1	40283149	419	7.44	0.43	12	0.01	140.00	2424.00	2375	20230707	-56.17	1021	20231024	1.96	2375	-56.17	20230707	1021	1.96	20231024	2375	-56.17	20230707	1021	1.96	20231024	2.21	N	215790	500	201 억		7767161	N	N	0	N	00	N
26	20231026	160912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1058	-52	5	-4.68	75730820	71825	99.76	1066	1100	1038	1443	777	1110	1054.38	19.34	0	-23977	1138	1123	1100	1085	1062	1131	1093	201	333	500	710	1	1	40283149	426	7.56	0.44	12	0.18	140.00	2424.00	2375	20230707	-55.45	1021	20231024	3.62	2375	-55.45	20230707	1021	3.62	20231024	2375	-55.45	20230707	1021	3.62	20231024	2.16	N	215790	500	201 억		7791138	N	N	0	N	00	N
27	20231026	150911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1047	-63	5	-5.68	73702782	69901	97.09	1066	1100	1038	1443	777	1110	1054.39	19.34	0	-22999	1138	1123	1100	1085	1062	1131	1093	201	333	500	710	1	1	40283149	422	7.48	0.43	12	0.17	140.00	2424.00	2375	20230707	-55.92	1021	20231024	2.55	2375	-55.92	20230707	1021	2.55	20231024	2375	-55.92	20230707	1021	2.55	20231024	2.16	N	215790	500	201 억		7791138	N	N	0	N	00	N
28	20231026	140913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1042	-68	5	-6.13	56661311	53534	74.36	1066	1100	1040	1443	777	1110	1058.42	19.34	0	-22863	1138	1123	1100	1085	1062	1131	1093	201	333	500	710	1	1	40283149	420	7.44	0.43	12	0.13	140.00	2424.00	2375	20230707	-56.13	1021	20231024	2.06	2375	-56.13	20230707	1021	2.06	20231024	2375	-56.13	20230707	1021	2.06	20231024	2.16	N	215790	500	201 억		7791138	N	N	0	N	00	N
29	20231026	130912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1059	-51	5	-4.59	40304394	37877	52.61	1066	1100	1050	1443	777	1110	1064.09	19.34	0	-22942	1138	1123	1100	1085	1062	1131	1093	201	333	500	710	1	1	40283149	427	7.56	0.44	12	0.09	140.00	2424.00	2375	20230707	-55.41	1021	20231024	3.72	2375	-55.41	20230707	1021	3.72	20231024	2375	-55.41	20230707	1021	3.72	20231024	2.16	N	215790	500	201 억		7791138	N	N	0	N	00	N
30	20231026	120905	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1062	-48	5	-4.32	35395368	33216	46.14	1066	1100	1051	1443	777	1110	1065.61	19.34	0	-18659	1138	1123	1100	1085	1062	1131	1093	201	333	500	710	1	1	40283149	428	7.59	0.44	12	0.08	140.00	2424.00	2375	20230707	-55.28	1021	20231024	4.02	2375	-55.28	20230707	1021	4.02	20231024	2375	-55.28	20230707	1021	4.02	20231024	2.16	N	215790	500	201 억		7791138	N	N	0	N	00	N
31	20231026	110919	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1057	-53	5	-4.77	30429957	28503	39.59	1066	1100	1056	1443	777	1110	1067.61	19.34	0	-16247	1138	1123	1100	1085	1062	1131	1093	201	333	500	710	1	1	40283149	426	7.55	0.44	12	0.07	140.00	2424.00	2375	20230707	-55.49	1021	20231024	3.53	2375	-55.49	20230707	1021	3.53	20231024	2375	-55.49	20230707	1021	3.53	20231024	2.16	N	215790	500	201 억		7791138	N	N	0	N	00	N
32	20231026	100915	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1072	-38	5	-3.42	23021894	21511	29.88	1066	1100	1058	1443	777	1110	1070.24	19.34	0	-12692	1138	1123	1100	1085	1062	1131	1093	201	333	500	710	1	1	40283149	432	7.66	0.44	12	0.05	140.00	2424.00	2375	20230707	-54.86	1021	20231024	5.00	2375	-54.86	20230707	1021	5.00	20231024	2375	-54.86	20230707	1021	5.00	20231024	2.16	N	215790	500	201 억		7791138	N	N	0	N	00	N
33	20231026	090913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1065	-45	5	-4.05	14397611	13452	18.68	1066	1100	1058	1443	777	1110	1070.30	19.34	0	-8563	1138	1123	1100	1085	1062	1131	1093	201	333	500	710	1	1	40283149	429	7.61	0.44	12	0.03	140.00	2424.00	2375	20230707	-55.16	1021	20231024	4.31	2375	-55.16	20230707	1021	4.31	20231024	2375	-55.16	20230707	1021	4.31	20231024	2.16	N	215790	500	201 억		7791138	N	N	0	N	00	N
34	20231025	160914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1110	22	2	2.02	79040674	71997	59.05	1092	1115	1077	1414	762	1088	1097.83	19.35	0	-2924	1162	1125	1073	1036	984	1099	1010	201	326	500	690	1	1	40283149	447	7.93	0.46	12	0.18	140.00	2424.00	2375	20230707	-53.26	1021	20231024	8.72	2375	-53.26	20230707	1021	8.72	20231024	2375	-53.26	20230707	1021	8.72	20231024	2.14	N	215790	500	201 억		7794062	N	N	0	N	00	N
35	20231025	150914	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1092	4	2	0.37	76415440	69611	57.09	1092	1115	1077	1414	762	1088	1097.75	19.35	0	-2158	1162	1125	1073	1036	984	1099	1010	201	326	500	690	1	1	40283149	440	7.80	0.45	12	0.17	140.00	2424.00	2375	20230707	-54.02	1021	20231024	6.95	2375	-54.02	20230707	1021	6.95	20231024	2375	-54.02	20230707	1021	6.95	20231024	2.14	N	215790	500	201 억		7794062	N	N	0	N	00	N
36	20231025	140908	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1111	23	2	2.11	70959579	64649	53.02	1092	1115	1077	1414	762	1088	1097.61	19.35	0	-960	1162	1125	1073	1036	984	1099	1010	201	326	500	690	1	1	40283149	448	7.94	0.46	12	0.16	140.00	2424.00	2375	20230707	-53.22	1021	20231024	8.81	2375	-53.22	20230707	1021	8.81	20231024	2375	-53.22	20230707	1021	8.81	20231024	2.14	N	215790	500	201 억		7794062	N	N	0	N	00	N
37	20231025	130909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1105	17	2	1.56	64338793	58631	48.09	1092	1115	1077	1414	762	1088	1097.35	19.35	0	-2159	1162	1125	1073	1036	984	1099	1010	201	326	500	690	1	1	40283149	445	7.89	0.46	12	0.15	140.00	2424.00	2375	20230707	-53.47	1021	20231024	8.23	2375	-53.47	20230707	1021	8.23	20231024	2375	-53.47	20230707	1021	8.23	20231024	2.14	N	215790	500	201 억		7794062	N	N	0	N	00	N
38	20231025	120911	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1115	27	2	2.48	48177903	44081	36.15	1092	1115	1077	1414	762	1088	1092.94	19.35	0	6030	1162	1125	1073	1036	984	1099	1010	201	326	500	690	1	1	40283149	449	7.96	0.46	12	0.11	140.00	2424.00	2375	20230707	-53.05	1021	20231024	9.21	2375	-53.05	20230707	1021	9.21	20231024	2375	-53.05	20230707	1021	9.21	20231024	2.14	N	215790	500	201 억		7794062	N	N	0	N	00	N
39	20231025	110912	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1092	4	2	0.37	36204524	33173	27.21	1092	1109	1077	1414	762	1088	1091.39	19.35	0	4677	1162	1125	1073	1036	984	1099	1010	201	326	500	690	1	1	40283149	440	7.80	0.45	12	0.08	140.00	2424.00	2375	20230707	-54.02	1021	20231024	6.95	2375	-54.02	20230707	1021	6.95	20231024	2375	-54.02	20230707	1021	6.95	20231024	2.14	N	215790	500	201 억		7794062	N	N	0	N	00	N
40	20231025	100913	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1083	-5	5	-0.46	27949634	25656	21.04	1092	1100	1077	1414	762	1088	1089.40	19.35	0	4054	1162	1125	1073	1036	984	1099	1010	201	326	500	690	1	1	40283149	436	7.74	0.45	12	0.06	140.00	2424.00	2375	20230707	-54.40	1021	20231024	6.07	2375	-54.40	20230707	1021	6.07	20231024	2375	-54.40	20230707	1021	6.07	20231024	2.14	N	215790	500	201 억		7794062	N	N	0	N	00	N
41	20231025	090909	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1090	2	2	0.18	3669672	3376	2.77	1092	1092	1079	1414	762	1088	1086.99	19.35	0	-2396	1162	1125	1073	1036	984	1099	1010	201	326	500	690	1	1	40283149	439	7.79	0.45	12	0.01	140.00	2424.00	2375	20230707	-54.11	1021	20231024	6.76	2375	-54.11	20230707	1021	6.76	20231024	2375	-54.11	20230707	1021	6.76	20231024	2.14	N	215790	500	201 억		7794062	N	N	0	N	00	N
42	20231024	160850	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1088	9	2	0.83	129087944	121924	89.29	1100	1110	1021	1402	756	1079	1058.69	19.44	0	-37492	1122	1100	1065	1043	1008	1111	1054	201	323	500	690	1	1	40283149	438	7.77	0.45	12	0.30	140.00	2424.00	2375	20230707	-54.19	1021	20231024	6.56	2375	-54.19	20230707	1021	6.56	20231024	2375	-54.19	20230707	1021	6.56	20231024	2.12	N	215790	500	201 억		7830763	N	N	0	N	00	N
43	20231024	150904	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1088	9	2	0.83	120309769	113865	83.39	1100	1110	1021	1402	756	1079	1056.60	19.44	0	-36254	1122	1100	1065	1043	1008	1111	1054	201	323	500	690	1	1	40283149	438	7.77	0.45	12	0.28	140.00	2424.00	2375	20230707	-54.19	1021	20231024	6.56	2375	-54.19	20230707	1021	6.56	20231024	2375	-54.19	20230707	1021	6.56	20231024	2.12	N	215790	500	201 억		7830763	N	N	0	N	00	N
44	20231024	140848	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1086	7	2	0.65	106175119	100849	73.86	1100	1110	1021	1402	756	1079	1052.81	19.44	0	-35980	1122	1100	1065	1043	1008	1111	1054	201	323	500	690	1	1	40283149	437	7.76	0.45	12	0.25	140.00	2424.00	2375	20230707	-54.27	1021	20231024	6.37	2375	-54.27	20230707	1021	6.37	20231024	2375	-54.27	20230707	1021	6.37	20231024	2.12	N	215790	500	201 억		7830763	N	N	0	N	00	N
45	20231024	130854	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1081	2	2	0.19	88189884	84241	61.70	1100	1110	1021	1402	756	1079	1046.88	19.44	0	-33345	1122	1100	1065	1043	1008	1111	1054	201	323	500	690	1	1	40283149	435	7.72	0.45	12	0.21	140.00	2424.00	2375	20230707	-54.48	1021	20231024	5.88	2375	-54.48	20230707	1021	5.88	20231024	2375	-54.48	20230707	1021	5.88	20231024	2.12	N	215790	500	201 억		7830763	N	N	0	N	00	N
46	20231024	120903	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1043	-36	5	-3.34	59769003	57505	42.12	1100	1110	1021	1402	756	1079	1039.37	19.44	0	-22293	1122	1100	1065	1043	1008	1111	1054	201	323	500	690	1	1	40283149	420	7.45	0.43	12	0.14	140.00	2424.00	2375	20230707	-56.08	1021	20231024	2.15	2375	-56.08	20230707	1021	2.15	20231024	2375	-56.08	20230707	1021	2.15	20231024	2.12	N	215790	500	201 억		7830763	N	N	0	N	00	N
47	20231024	110858	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1034	-45	5	-4.17	56305560	54179	39.68	1100	1110	1021	1402	756	1079	1039.25	19.44	0	-24663	1122	1100	1065	1043	1008	1111	1054	201	323	500	690	1	1	40283149	417	7.39	0.43	12	0.13	140.00	2424.00	2375	20230707	-56.46	1021	20231024	1.27	2375	-56.46	20230707	1021	1.27	20231024	2375	-56.46	20230707	1021	1.27	20231024	2.12	N	215790	500	201 억		7830763	N	N	0	N	00	N
48	20231024	100849	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1044	-35	5	-3.24	24358747	23181	16.98	1100	1110	1035	1402	756	1079	1050.81	19.44	0	-10929	1122	1100	1065	1043	1008	1111	1054	201	323	500	690	1	1	40283149	421	7.46	0.43	12	0.06	140.00	2424.00	2375	20230707	-56.04	1030	20231023	1.36	2375	-56.04	20230707	1030	1.36	20231023	2375	-56.04	20230707	1030	1.36	20231023	2.12	N	215790	500	201 억		7830763	N	N	0	N	00	N
49	20231024	090858	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1079	0	3	0.00	900886	820	0.60	1100	1110	1079	1402	756	1079	1098.64	19.44	0	-397	1122	1100	1065	1043	1008	1111	1054	201	323	500	690	1	1	40283149	435	7.71	0.45	12	0.00	140.00	2424.00	2375	20230707	-54.57	1030	20231023	4.76	2375	-54.57	20230707	1030	4.76	20231023	2375	-54.57	20230707	1030	4.76	20231023	2.12	N	215790	500	201 억		7830763	N	N	0	N	00	N
50	20231023	160844	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1079	7	2	0.65	143773947	136131	79.17	1072	1087	1030	1393	751	1072	1056.07	19.57	0	211	1170	1120	1080	1030	990	1101	1011	201	321	500	680	1	1	40283149	435	7.71	0.45	12	0.34	140.00	2424.00	2375	20230707	-54.57	1030	20231023	4.76	2375	-54.57	20230707	1030	4.76	20231023	2375	-54.57	20230707	1030	4.76	20231023	2.10	N	215790	500	201 억		7881551	N	N	0	N	00	N
51	20231023	150850	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1038	-34	5	-3.17	136726779	129476	75.30	1072	1087	1030	1393	751	1072	1056.00	19.57	0	1037	1170	1120	1080	1030	990	1101	1011	201	321	500	680	1	1	40283149	418	7.41	0.43	12	0.32	140.00	2424.00	2375	20230707	-56.29	1030	20231023	0.78	2375	-56.29	20230707	1030	0.78	20231023	2375	-56.29	20230707	1030	0.78	20231023	2.10	N	215790	500	201 억		7881551	N	N	0	N	00	N
52	20231023	140847	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1045	-27	5	-2.52	108786837	102528	59.63	1072	1087	1045	1393	751	1072	1061.05	19.57	0	-839	1170	1120	1080	1030	990	1101	1011	201	321	500	680	1	1	40283149	421	7.46	0.43	12	0.25	140.00	2424.00	2375	20230707	-56.00	1040	20231020	0.48	2375	-56.00	20230707	1040	0.48	20231020	2375	-56.00	20230707	1040	0.48	20231020	2.10	N	215790	500	201 억		7881551	N	N	0	N	00	N
53	20231023	130853	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1054	-18	5	-1.68	100267784	94393	54.90	1072	1087	1050	1393	751	1072	1062.24	19.57	0	642	1170	1120	1080	1030	990	1101	1011	201	321	500	680	1	1	40283149	425	7.53	0.43	12	0.23	140.00	2424.00	2375	20230707	-55.62	1040	20231020	1.35	2375	-55.62	20230707	1040	1.35	20231020	2375	-55.62	20230707	1040	1.35	20231020	2.10	N	215790	500	201 억		7881551	N	N	0	N	00	N
54	20231023	120845	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1065	-7	5	-0.65	89077788	83770	48.72	1072	1087	1050	1393	751	1072	1063.36	19.57	0	172	1170	1120	1080	1030	990	1101	1011	201	321	500	680	1	1	40283149	429	7.61	0.44	12	0.21	140.00	2424.00	2375	20230707	-55.16	1040	20231020	2.40	2375	-55.16	20230707	1040	2.40	20231020	2375	-55.16	20230707	1040	2.40	20231020	2.10	N	215790	500	201 억		7881551	N	N	0	N	00	N
55	20231023	110842	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1073	1	2	0.09	87426201	82227	47.82	1072	1087	1050	1393	751	1072	1063.23	19.57	0	670	1170	1120	1080	1030	990	1101	1011	201	321	500	680	1	1	40283149	432	7.66	0.44	12	0.20	140.00	2424.00	2375	20230707	-54.82	1040	20231020	3.17	2375	-54.82	20230707	1040	3.17	20231020	2375	-54.82	20230707	1040	3.17	20231020	2.10	N	215790	500	201 억		7881551	N	N	0	N	00	N
56	20231023	100836	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1062	-10	5	-0.93	66145428	62227	36.19	1072	1077	1050	1393	751	1072	1062.97	19.57	0	-6724	1170	1120	1080	1030	990	1101	1011	201	321	500	680	1	1	40283149	428	7.59	0.44	12	0.15	140.00	2424.00	2375	20230707	-55.28	1040	20231020	2.12	2375	-55.28	20230707	1040	2.12	20231020	2375	-55.28	20230707	1040	2.12	20231020	2.10	N	215790	500	201 억		7881551	N	N	0	N	00	N
57	20231023	090855	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1057	-15	5	-1.40	2856367	2687	1.56	1072	1072	1050	1393	751	1072	1063.03	19.57	0	-324	1170	1120	1080	1030	990	1101	1011	201	321	500	680	1	1	40283149	426	7.55	0.44	12	0.01	140.00	2424.00	2375	20230707	-55.49	1040	20231020	1.63	2375	-55.49	20230707	1040	1.63	20231020	2375	-55.49	20230707	1040	1.63	20231020	2.10	N	215790	500	201 억		7881551	N	N	0	N	00	N
58	20231020	160841	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1072	-19	5	-1.74	180334002	170939	81.31	1130	1130	1040	1418	764	1091	1054.85	19.55	0	31878	1185	1137	1099	1051	1013	1119	1033	201	327	500	690	1	1	40283149	432	7.66	0.44	12	0.42	140.00	2424.00	2375	20230707	-54.86	1040	20231020	3.08	2375	-54.86	20230707	1040	3.08	20231020	2375	-54.86	20230707	1040	3.08	20231020	2.09	N	215790	500	201 억		7876944	N	N	0	N	00	N
59	20231020	150840	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1047	-44	5	-4.03	160091211	151850	72.23	1130	1130	1040	1418	764	1091	1054.27	19.55	0	30597	1185	1137	1099	1051	1013	1119	1033	201	327	500	690	1	1	40283149	422	7.48	0.43	12	0.38	140.00	2424.00	2375	20230707	-55.92	1040	20231020	0.67	2375	-55.92	20230707	1040	0.67	20231020	2375	-55.92	20230707	1040	0.67	20231020	2.09	N	215790	500	201 억		7876944	N	N	0	N	00	N
60	20231020	140848	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1062	-29	5	-2.66	145813049	138296	65.78	1130	1130	1040	1418	764	1091	1054.35	19.55	0	34091	1185	1137	1099	1051	1013	1119	1033	201	327	500	690	1	1	40283149	428	7.59	0.44	12	0.34	140.00	2424.00	2375	20230707	-55.28	1040	20231020	2.12	2375	-55.28	20230707	1040	2.12	20231020	2375	-55.28	20230707	1040	2.12	20231020	2.09	N	215790	500	201 억		7876944	N	N	0	N	00	N
61	20231020	130825	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1069	-22	5	-2.02	129659335	123101	58.56	1130	1130	1040	1418	764	1091	1053.28	19.55	0	28797	1185	1137	1099	1051	1013	1119	1033	201	327	500	690	1	1	40283149	431	7.64	0.44	12	0.31	140.00	2424.00	2375	20230707	-54.99	1040	20231020	2.79	2375	-54.99	20230707	1040	2.79	20231020	2375	-54.99	20230707	1040	2.79	20231020	2.09	N	215790	500	201 억		7876944	N	N	0	N	00	N
62	20231020	120835	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1052	-39	5	-3.57	120924117	114802	54.61	1130	1130	1040	1418	764	1091	1053.33	19.55	0	26007	1185	1137	1099	1051	1013	1119	1033	201	327	500	690	1	1	40283149	424	7.51	0.43	12	0.28	140.00	2424.00	2375	20230707	-55.71	1040	20231020	1.15	2375	-55.71	20230707	1040	1.15	20231020	2375	-55.71	20230707	1040	1.15	20231020	2.09	N	215790	500	201 억		7876944	N	N	0	N	00	N
63	20231020	110844	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1061	-30	5	-2.75	90260133	85476	40.66	1130	1130	1040	1418	764	1091	1055.97	19.55	0	13183	1185	1137	1099	1051	1013	1119	1033	201	327	500	690	1	1	40283149	427	7.58	0.44	12	0.21	140.00	2424.00	2375	20230707	-55.33	1040	20231020	2.02	2375	-55.33	20230707	1040	2.02	20231020	2375	-55.33	20230707	1040	2.02	20231020	2.09	N	215790	500	201 억		7876944	N	N	0	N	00	N
64	20231020	100835	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1057	-34	5	-3.12	46009239	43223	20.56	1130	1130	1040	1418	764	1091	1064.46	19.55	0	-4355	1185	1137	1099	1051	1013	1119	1033	201	327	500	690	1	1	40283149	426	7.55	0.44	12	0.11	140.00	2424.00	2375	20230707	-55.49	1040	20231020	1.63	2375	-55.49	20230707	1040	1.63	20231020	2375	-55.49	20230707	1040	1.63	20231020	2.09	N	215790	500	201 억		7876944	N	N	0	N	00	N
65	20231020	090835	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1084	-7	5	-0.64	5533333	5005	2.38	1130	1130	1083	1418	764	1091	1105.56	19.55	0	-2223	1185	1137	1099	1051	1013	1119	1033	201	327	500	690	1	1	40283149	437	7.74	0.45	12	0.01	140.00	2424.00	2375	20230707	-54.36	1061	20231019	2.17	2375	-54.36	20230707	1061	2.17	20231019	2375	-54.36	20230707	1061	2.17	20231019	2.09	N	215790	500	201 억		7876944	N	N	0	N	00	N
66	20231019	160833	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1091	-56	5	-4.88	227090813	206075	255.94	1136	1147	1061	1491	803	1147	1101.99	19.63	0	16059	1205	1175	1161	1131	1117	1169	1125	201	344	500	730	1	1	40283149	439	7.79	0.45	12	0.51	140.00	2424.00	2375	20230707	-54.06	1061	20231019	2.83	2375	-54.06	20230707	1061	2.83	20231019	2375	-54.06	20230707	1061	2.83	20231019	2.08	N	215790	500	201 억		7906374	N	N	0	N	00	N
67	20231019	150825	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1090	-57	5	-4.97	221376956	200836	249.43	1136	1147	1061	1491	803	1147	1102.28	19.63	0	14894	1205	1175	1161	1131	1117	1169	1125	201	344	500	730	1	1	40283149	439	7.79	0.45	12	0.50	140.00	2424.00	2375	20230707	-54.11	1061	20231019	2.73	2375	-54.11	20230707	1061	2.73	20231019	2375	-54.11	20230707	1061	2.73	20231019	2.08	N	215790	500	201 억		7906374	N	N	0	N	00	N
68	20231019	140837	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1101	-46	5	-4.01	127855071	115159	143.02	1136	1147	1098	1491	803	1147	1110.25	19.63	0	-11070	1205	1175	1161	1131	1117	1169	1125	201	344	500	730	1	1	40283149	444	7.86	0.45	12	0.29	140.00	2424.00	2375	20230707	-53.64	1098	20231019	0.27	2375	-53.64	20230707	1098	0.27	20231019	2375	-53.64	20230707	1098	0.27	20231019	2.08	N	215790	500	201 억		7906374	N	N	0	N	00	N
69	20231019	130828	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1103	-44	5	-3.84	115292179	103746	128.85	1136	1147	1100	1491	803	1147	1111.29	19.63	0	-8791	1205	1175	1161	1131	1117	1169	1125	201	344	500	730	1	1	40283149	444	7.88	0.46	12	0.26	140.00	2424.00	2375	20230707	-53.56	1100	20231019	0.27	2375	-53.56	20230707	1100	0.27	20231019	2375	-53.56	20230707	1100	0.27	20231019	2.08	N	215790	500	201 억		7906374	N	N	0	N	00	N
70	20231019	120835	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1104	-43	5	-3.75	98734815	88713	110.18	1136	1147	1100	1491	803	1147	1112.97	19.63	0	-1064	1205	1175	1161	1131	1117	1169	1125	201	344	500	730	1	1	40283149	445	7.89	0.46	12	0.22	140.00	2424.00	2375	20230707	-53.52	1100	20231019	0.36	2375	-53.52	20230707	1100	0.36	20231019	2375	-53.52	20230707	1100	0.36	20231019	2.08	N	215790	500	201 억		7906374	N	N	0	N	00	N
71	20231019	110829	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1120	-27	5	-2.35	73103374	65520	81.37	1136	1147	1105	1491	803	1147	1115.74	19.63	0	-6655	1205	1175	1161	1131	1117	1169	1125	201	344	500	730	1	1	40283149	451	8.00	0.46	12	0.16	140.00	2424.00	2375	20230707	-52.84	1105	20231019	1.36	2375	-52.84	20230707	1105	1.36	20231019	2375	-52.84	20230707	1105	1.36	20231019	2.08	N	215790	500	201 억		7906374	N	N	0	N	00	N
72	20231019	100822	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1113	-34	5	-2.96	60513161	54209	67.33	1136	1147	1105	1491	803	1147	1116.29	19.63	0	-1335	1205	1175	1161	1131	1117	1169	1125	201	344	500	730	1	1	40283149	448	7.95	0.46	12	0.13	140.00	2424.00	2375	20230707	-53.14	1105	20231019	0.72	2375	-53.14	20230707	1105	0.72	20231019	2375	-53.14	20230707	1105	0.72	20231019	2.08	N	215790	500	201 억		7906374	N	N	0	N	00	N
73	20231019	090833	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1117	-30	5	-2.62	12870274	11431	14.20	1136	1147	1117	1491	803	1147	1125.91	19.63	0	-5706	1205	1175	1161	1131	1117	1169	1125	201	344	500	730	1	1	40283149	450	7.98	0.46	12	0.03	140.00	2424.00	2375	20230707	-52.97	1117	20231019	0.00	2375	-52.97	20230707	1117	0.00	20231019	2375	-52.97	20230707	1117	0.00	20231019	2.08	N	215790	500	201 억		7906374	N	N	0	N	00	N
74	20231018	160837	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1147	-16	5	-1.38	90785821	78517	45.91	1191	1191	1147	1511	815	1163	1156.32	19.71	0	-34551	1203	1182	1172	1151	1141	1178	1147	201	348	500	740	1	1	40283149	462	8.19	0.47	12	0.19	140.00	2424.00	2375	20230707	-51.71	1147	20231018	0.00	2375	-51.71	20230707	1147	0.00	20231018	2375	-51.71	20230707	1147	0.00	20231018	2.00	N	215790	500	201 억		7940925	N	N	0	N	00	N
75	20231018	150827	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1148	-15	5	-1.29	85758439	74136	43.35	1191	1191	1148	1511	815	1163	1156.77	19.71	0	-34755	1203	1182	1172	1151	1141	1178	1147	201	348	500	740	1	1	40283149	462	8.20	0.47	12	0.18	140.00	2424.00	2375	20230707	-51.66	1148	20231018	0.00	2375	-51.66	20230707	1148	0.00	20231018	2375	-51.66	20230707	1148	0.00	20231018	2.00	N	215790	500	201 억		7940925	N	N	0	N	00	N
76	20231018	140815	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1148	-15	5	-1.29	79194406	68422	40.01	1191	1191	1148	1511	815	1163	1157.44	19.71	0	-34915	1203	1182	1172	1151	1141	1178	1147	201	348	500	740	1	1	40283149	462	8.20	0.47	12	0.17	140.00	2424.00	2375	20230707	-51.66	1148	20231018	0.00	2375	-51.66	20230707	1148	0.00	20231018	2375	-51.66	20230707	1148	0.00	20231018	2.00	N	215790	500	201 억		7940925	N	N	0	N	00	N
77	20231018	130813	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1151	-12	5	-1.03	65996075	56945	33.30	1191	1191	1150	1511	815	1163	1158.94	19.71	0	-33416	1203	1182	1172	1151	1141	1178	1147	201	348	500	740	1	1	40283149	464	8.22	0.47	12	0.14	140.00	2424.00	2375	20230707	-51.54	1150	20231018	0.09	2375	-51.54	20230707	1150	0.09	20231018	2375	-51.54	20230707	1150	0.09	20231018	2.00	N	215790	500	201 억		7940925	N	N	0	N	00	N
78	20231018	120829	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1166	3	2	0.26	34916910	30029	17.56	1191	1191	1155	1511	815	1163	1162.77	19.71	0	-18784	1203	1182	1172	1151	1141	1178	1147	201	348	500	740	1	1	40283149	470	8.33	0.48	12	0.07	140.00	2424.00	2375	20230707	-50.91	1155	20231018	0.95	2375	-50.91	20230707	1155	0.95	20231018	2375	-50.91	20230707	1155	0.95	20231018	2.00	N	215790	500	201 억		7940925	N	N	0	N	00	N
79	20231018	110822	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1163	0	3	0.00	31430087	27042	15.81	1191	1191	1155	1511	815	1163	1162.27	19.71	0	-19343	1203	1182	1172	1151	1141	1178	1147	201	348	500	740	1	1	40283149	468	8.31	0.48	12	0.07	140.00	2424.00	2375	20230707	-51.03	1155	20231018	0.69	2375	-51.03	20230707	1155	0.69	20231018	2375	-51.03	20230707	1155	0.69	20231018	2.00	N	215790	500	201 억		7940925	N	N	0	N	00	N
80	20231018	100831	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1164	1	2	0.09	24775715	21304	12.46	1191	1191	1155	1511	815	1163	1162.96	19.71	0	-16554	1203	1182	1172	1151	1141	1178	1147	201	348	500	740	1	1	40283149	469	8.31	0.48	12	0.05	140.00	2424.00	2375	20230707	-50.99	1155	20231018	0.78	2375	-50.99	20230707	1155	0.78	20231018	2375	-50.99	20230707	1155	0.78	20231018	2.00	N	215790	500	201 억		7940925	N	N	0	N	00	N
81	20231018	090817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1161	-2	5	-0.17	3552097	3041	1.78	1191	1191	1157	1511	815	1163	1168.07	19.71	0	-2714	1203	1182	1172	1151	1141	1178	1147	201	348	500	740	1	1	40283149	468	8.29	0.48	12	0.01	140.00	2424.00	2375	20230707	-51.12	1156	20231016	0.43	2375	-51.12	20230707	1156	0.43	20231016	2375	-51.12	20230707	1156	0.43	20231016	2.00	N	215790	500	201 억		7940925	N	N	0	N	00	N
82	20231017	160821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1163	-15	5	-1.27	186443254	158644	67.37	1178	1193	1162	1531	825	1178	1175.55	19.79	0	48639	1246	1212	1184	1150	1122	1198	1136	201	353	500	750	1	1	40283149	468	8.31	0.48	12	0.39	140.00	2424.00	2375	20230707	-51.03	1156	20231016	0.61	2375	-51.03	20230707	1156	0.61	20231016	2375	-51.03	20230707	1156	0.61	20231016	1.99	N	215790	500	201 억		7972249	N	N	0	N	00	N
83	20231017	150827	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1176	-2	5	-0.17	147310424	125053	53.10	1178	1193	1163	1531	825	1178	1177.98	19.79	0	44645	1246	1212	1184	1150	1122	1198	1136	201	353	500	750	1	1	40283149	474	8.40	0.49	12	0.31	140.00	2424.00	2375	20230707	-50.48	1156	20231016	1.73	2375	-50.48	20230707	1156	1.73	20231016	2375	-50.48	20230707	1156	1.73	20231016	1.99	N	215790	500	201 억		7972249	N	N	0	N	00	N
84	20231017	140829	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1174	-4	5	-0.34	133624860	113373	48.14	1178	1193	1163	1531	825	1178	1178.63	19.79	0	48169	1246	1212	1184	1150	1122	1198	1136	201	353	500	750	1	1	40283149	473	8.39	0.48	12	0.28	140.00	2424.00	2375	20230707	-50.57	1156	20231016	1.56	2375	-50.57	20230707	1156	1.56	20231016	2375	-50.57	20230707	1156	1.56	20231016	1.99	N	215790	500	201 억		7972249	N	N	0	N	00	N
85	20231017	130822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1179	1	2	0.08	122139831	103589	43.99	1178	1193	1163	1531	825	1178	1179.08	19.79	0	53206	1246	1212	1184	1150	1122	1198	1136	201	353	500	750	1	1	40283149	475	8.42	0.49	12	0.26	140.00	2424.00	2375	20230707	-50.36	1156	20231016	1.99	2375	-50.36	20230707	1156	1.99	20231016	2375	-50.36	20230707	1156	1.99	20231016	1.99	N	215790	500	201 억		7972249	N	N	0	N	00	N
86	20231017	120826	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1182	4	2	0.34	121287774	102867	43.68	1178	1193	1163	1531	825	1178	1179.07	19.79	0	53807	1246	1212	1184	1150	1122	1198	1136	201	353	500	750	1	1	40283149	476	8.44	0.49	12	0.26	140.00	2424.00	2375	20230707	-50.23	1156	20231016	2.25	2375	-50.23	20230707	1156	2.25	20231016	2375	-50.23	20230707	1156	2.25	20231016	1.99	N	215790	500	201 억		7972249	N	N	0	N	00	N
87	20231017	110816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1184	6	2	0.51	108739657	92238	39.17	1178	1193	1163	1531	825	1178	1178.90	19.79	0	61674	1246	1212	1184	1150	1122	1198	1136	201	353	500	750	1	1	40283149	477	8.46	0.49	12	0.23	140.00	2424.00	2375	20230707	-50.15	1156	20231016	2.42	2375	-50.15	20230707	1156	2.42	20231016	2375	-50.15	20230707	1156	2.42	20231016	1.99	N	215790	500	201 억		7972249	N	N	0	N	00	N
88	20231017	100810	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1179	1	2	0.08	84442750	71729	30.46	1178	1193	1163	1531	825	1178	1177.25	19.79	0	45498	1246	1212	1184	1150	1122	1198	1136	201	353	500	750	1	1	40283149	475	8.42	0.49	12	0.18	140.00	2424.00	2375	20230707	-50.36	1156	20231016	1.99	2375	-50.36	20230707	1156	1.99	20231016	2375	-50.36	20230707	1156	1.99	20231016	1.99	N	215790	500	201 억		7972249	N	N	0	N	00	N
89	20231017	090818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1180	2	2	0.17	1743466	1486	0.63	1178	1182	1163	1531	825	1178	1173.26	19.79	0	327	1246	1212	1184	1150	1122	1198	1136	201	353	500	750	1	1	40283149	475	8.43	0.49	12	0.00	140.00	2424.00	2375	20230707	-50.32	1156	20231016	2.08	2375	-50.32	20230707	1156	2.08	20231016	2375	-50.32	20230707	1156	2.08	20231016	1.99	N	215790	500	201 억		7972249	N	N	0	N	00	N
90	20231016	160818	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1178	-40	5	-3.28	271237197	231598	393.45	1218	1218	1156	1583	853	1218	1171.16	20.05	0	-25721	1281	1249	1227	1195	1173	1238	1184	201	365	500	770	1	1	40283149	475	8.41	0.49	12	0.57	140.00	2424.00	2375	20230707	-50.40	1156	20231016	1.90	2375	-50.40	20230707	1156	1.90	20231016	2375	-50.40	20230707	1156	1.90	20231016	1.94	N	215790	500	201 억		8077603	N	N	0	N	00	N
91	20231016	150818	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1163	-55	5	-4.52	265776921	226945	385.54	1218	1218	1156	1583	853	1218	1171.11	20.05	0	-25620	1281	1249	1227	1195	1173	1238	1184	201	365	500	770	1	1	40283149	468	8.31	0.48	12	0.56	140.00	2424.00	2375	20230707	-51.03	1156	20231016	0.61	2375	-51.03	20230707	1156	0.61	20231016	2375	-51.03	20230707	1156	0.61	20231016	1.94	N	215790	500	201 억		8077603	N	N	0	N	00	N
92	20231016	140819	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1160	-58	5	-4.76	230313297	196378	333.61	1218	1218	1158	1583	853	1218	1172.81	20.05	0	-23984	1281	1249	1227	1195	1173	1238	1184	201	365	500	770	1	1	40283149	467	8.29	0.48	12	0.49	140.00	2424.00	2375	20230707	-51.16	1158	20231016	0.17	2375	-51.16	20230707	1158	0.17	20231016	2375	-51.16	20230707	1158	0.17	20231016	1.94	N	215790	500	201 억		8077603	N	N	0	N	00	N
93	20231016	130813	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1173	-45	5	-3.69	205159517	174730	296.84	1218	1218	1160	1583	853	1218	1174.15	20.05	0	-23230	1281	1249	1227	1195	1173	1238	1184	201	365	500	770	1	1	40283149	473	8.38	0.48	12	0.43	140.00	2424.00	2375	20230707	-50.61	1160	20231016	1.12	2375	-50.61	20230707	1160	1.12	20231016	2375	-50.61	20230707	1160	1.12	20231016	1.94	N	215790	500	201 억		8077603	N	N	0	N	00	N
94	20231016	120814	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1162	-56	5	-4.60	187062514	159203	270.46	1218	1218	1160	1583	853	1218	1174.99	20.05	0	-22100	1281	1249	1227	1195	1173	1238	1184	201	365	500	770	1	1	40283149	468	8.30	0.48	12	0.40	140.00	2424.00	2375	20230707	-51.07	1160	20231016	0.17	2375	-51.07	20230707	1160	0.17	20231016	2375	-51.07	20230707	1160	0.17	20231016	1.94	N	215790	500	201 억		8077603	N	N	0	N	00	N
95	20231016	110810	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1163	-55	5	-4.52	169770628	144357	245.24	1218	1218	1160	1583	853	1218	1176.05	20.05	0	-17184	1281	1249	1227	1195	1173	1238	1184	201	365	500	770	1	1	40283149	468	8.31	0.48	12	0.36	140.00	2424.00	2375	20230707	-51.03	1160	20231016	0.26	2375	-51.03	20230707	1160	0.26	20231016	2375	-51.03	20230707	1160	0.26	20231016	1.94	N	215790	500	201 억		8077603	N	N	0	N	00	N
96	20231016	100805	57	100.00	KOSDAQ	신저가	통신장비	N	N	N	N		N	1177	-41	5	-3.37	93733247	79225	134.59	1218	1218	1166	1583	853	1218	1183.13	20.05	0	-21768	1281	1249	1227	1195	1173	1238	1184	201	365	500	770	1	1	40283149	474	8.41	0.49	12	0.20	140.00	2424.00	2375	20230707	-50.44	1166	20231016	0.94	2375	-50.44	20230707	1166	0.94	20231016	2375	-50.44	20230707	1166	0.94	20231016	1.94	N	215790	500	201 억		8077603	N	N	0	N	00	N
97	20231016	090807	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1196	-22	5	-1.81	32850500	27411	46.57	1218	1218	1187	1583	853	1218	1198.44	20.05	0	-23441	1281	1249	1227	1195	1173	1238	1184	201	365	500	770	1	1	40283149	482	8.54	0.49	12	0.07	140.00	2424.00	2375	20230707	-49.64	1170	20230103	2.22	2375	-49.64	20230707	1170	2.22	20230103	2375	-49.64	20230707	1170	2.22	20230103	1.94	N	215790	500	201 억		8077603	N	N	0	N	00	N
98	20231012	160831	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1239	-29	5	-2.29	168227935	134508	461.59	1268	1289	1239	1648	888	1268	1250.69	20.17	0	39077	1310	1288	1258	1236	1206	1300	1248	201	380	500	810	1	1	40283149	499	8.85	0.51	12	0.33	140.00	2424.00	2375	20230707	-47.83	1170	20230103	5.90	2375	-47.83	20230707	1170	5.90	20230103	2375	-47.83	20230707	1170	5.90	20230103	1.81	N	215790	500	201 억		8126482	N	N	0	N	00	N
99	20231012	150813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1250	-18	5	-1.42	140230617	111917	384.07	1268	1289	1241	1648	888	1268	1252.99	20.17	0	39631	1310	1288	1258	1236	1206	1300	1248	201	380	500	810	1	1	40283149	504	8.93	0.52	12	0.28	140.00	2424.00	2375	20230707	-47.37	1170	20230103	6.84	2375	-47.37	20230707	1170	6.84	20230103	2375	-47.37	20230707	1170	6.84	20230103	1.81	N	215790	500	201 억		8126482	N	N	0	N	00	N
100	20231012	140814	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1255	-13	5	-1.03	132452359	105690	362.70	1268	1289	1241	1648	888	1268	1253.22	20.17	0	41073	1310	1288	1258	1236	1206	1300	1248	201	380	500	810	1	1	40283149	506	8.96	0.52	12	0.26	140.00	2424.00	2375	20230707	-47.16	1170	20230103	7.26	2375	-47.16	20230707	1170	7.26	20230103	2375	-47.16	20230707	1170	7.26	20230103	1.81	N	215790	500	201 억		8126482	N	N	0	N	00	N
101	20231012	130813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1250	-18	5	-1.42	116662602	93044	319.30	1268	1289	1241	1648	888	1268	1253.84	20.17	0	35879	1310	1288	1258	1236	1206	1300	1248	201	380	500	810	1	1	40283149	504	8.93	0.52	12	0.23	140.00	2424.00	2375	20230707	-47.37	1170	20230103	6.84	2375	-47.37	20230707	1170	6.84	20230103	2375	-47.37	20230707	1170	6.84	20230103	1.81	N	215790	500	201 억		8126482	N	N	0	N	00	N
102	20231012	120823	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1257	-11	5	-0.87	114249170	91108	312.66	1268	1289	1241	1648	888	1268	1254.00	20.17	0	36655	1310	1288	1258	1236	1206	1300	1248	201	380	500	810	1	1	40283149	506	8.98	0.52	12	0.23	140.00	2424.00	2375	20230707	-47.07	1170	20230103	7.44	2375	-47.07	20230707	1170	7.44	20230103	2375	-47.07	20230707	1170	7.44	20230103	1.81	N	215790	500	201 억		8126482	N	N	0	N	00	N
103	20231012	110821	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1251	-17	5	-1.34	47268730	37518	128.75	1268	1289	1241	1648	888	1268	1259.89	20.17	0	-1703	1310	1288	1258	1236	1206	1300	1248	201	380	500	810	1	1	40283149	504	8.94	0.52	12	0.09	140.00	2424.00	2375	20230707	-47.33	1170	20230103	6.92	2375	-47.33	20230707	1170	6.92	20230103	2375	-47.33	20230707	1170	6.92	20230103	1.81	N	215790	500	201 억		8126482	N	N	0	N	00	N
104	20231012	100816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1250	-18	5	-1.42	31547609	25018	85.85	1268	1289	1241	1648	888	1268	1261.00	20.17	0	3940	1310	1288	1258	1236	1206	1300	1248	201	380	500	810	1	1	40283149	504	8.93	0.52	12	0.06	140.00	2424.00	2375	20230707	-47.37	1170	20230103	6.84	2375	-47.37	20230707	1170	6.84	20230103	2375	-47.37	20230707	1170	6.84	20230103	1.81	N	215790	500	201 억		8126482	N	N	0	N	00	N
105	20231012	090822	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1273	5	2	0.39	5661569	4459	15.30	1268	1279	1263	1648	888	1268	1269.69	20.17	0	350	1310	1288	1258	1236	1206	1300	1248	201	380	500	810	1	1	40283149	513	9.09	0.53	12	0.01	140.00	2424.00	2375	20230707	-46.40	1170	20230103	8.80	2375	-46.40	20230707	1170	8.80	20230103	2375	-46.40	20230707	1170	8.80	20230103	1.81	N	215790	500	201 억		8126482	N	N	0	N	00	N
106	20231011	160811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1268	36	2	2.92	36350459	29130	24.35	1228	1280	1228	1601	863	1232	1247.87	20.17	0	292	1303	1267	1239	1203	1175	1253	1189	201	369	500	780	1	1	40283149	511	9.06	0.52	12	0.07	140.00	2424.00	2375	20230707	-46.61	1170	20230103	8.38	2375	-46.61	20230707	1170	8.38	20230103	2375	-46.61	20230707	1170	8.38	20230103	1.74	N	215790	500	201 억		8126092	N	N	0	N	00	N
107	20231011	150816	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1255	23	2	1.87	30665634	24632	20.59	1228	1280	1228	1601	863	1232	1244.95	20.17	0	1333	1303	1267	1239	1203	1175	1253	1189	201	369	500	780	1	1	40283149	506	8.96	0.52	12	0.06	140.00	2424.00	2375	20230707	-47.16	1170	20230103	7.26	2375	-47.16	20230707	1170	7.26	20230103	2375	-47.16	20230707	1170	7.26	20230103	1.74	N	215790	500	201 억		8126092	N	N	0	N	00	N
108	20231011	140819	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1247	15	2	1.22	24647560	19810	16.56	1228	1280	1228	1601	863	1232	1244.20	20.17	0	1631	1303	1267	1239	1203	1175	1253	1189	201	369	500	780	1	1	40283149	502	8.91	0.51	12	0.05	140.00	2424.00	2375	20230707	-47.49	1170	20230103	6.58	2375	-47.49	20230707	1170	6.58	20230103	2375	-47.49	20230707	1170	6.58	20230103	1.74	N	215790	500	201 억		8126092	N	N	0	N	00	N
109	20231011	130809	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1249	17	2	1.38	19199811	15455	12.92	1228	1280	1228	1601	863	1232	1242.30	20.17	0	4203	1303	1267	1239	1203	1175	1253	1189	201	369	500	780	1	1	40283149	503	8.92	0.52	12	0.04	140.00	2424.00	2375	20230707	-47.41	1170	20230103	6.75	2375	-47.41	20230707	1170	6.75	20230103	2375	-47.41	20230707	1170	6.75	20230103	1.74	N	215790	500	201 억		8126092	N	N	0	N	00	N
110	20231011	120825	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1238	6	2	0.49	18627705	14994	12.53	1228	1280	1228	1601	863	1232	1242.34	20.17	0	4298	1303	1267	1239	1203	1175	1253	1189	201	369	500	780	1	1	40283149	499	8.84	0.51	12	0.04	140.00	2424.00	2375	20230707	-47.87	1170	20230103	5.81	2375	-47.87	20230707	1170	5.81	20230103	2375	-47.87	20230707	1170	5.81	20230103	1.74	N	215790	500	201 억		8126092	N	N	0	N	00	N
111	20231011	110818	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1236	4	2	0.32	14431096	11615	9.71	1228	1280	1228	1601	863	1232	1242.45	20.17	0	4877	1303	1267	1239	1203	1175	1253	1189	201	369	500	780	1	1	40283149	498	8.83	0.51	12	0.03	140.00	2424.00	2375	20230707	-47.96	1170	20230103	5.64	2375	-47.96	20230707	1170	5.64	20230103	2375	-47.96	20230707	1170	5.64	20230103	1.74	N	215790	500	201 억		8126092	N	N	0	N	00	N
112	20231011	100813	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1246	14	2	1.14	6309219	5055	4.23	1228	1280	1228	1601	863	1232	1248.11	20.17	0	735	1303	1267	1239	1203	1175	1253	1189	201	369	500	780	1	1	40283149	502	8.90	0.51	12	0.01	140.00	2424.00	2375	20230707	-47.54	1170	20230103	6.50	2375	-47.54	20230707	1170	6.50	20230103	2375	-47.54	20230707	1170	6.50	20230103	1.74	N	215790	500	201 억		8126092	N	N	0	N	00	N
113	20231011	090817	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1256	24	2	1.95	3161605	2528	2.11	1228	1280	1228	1601	863	1232	1250.63	20.17	0	-122	1303	1267	1239	1203	1175	1253	1189	201	369	500	780	1	1	40283149	506	8.97	0.52	12	0.01	140.00	2424.00	2375	20230707	-47.12	1170	20230103	7.35	2375	-47.12	20230707	1170	7.35	20230103	2375	-47.12	20230707	1170	7.35	20230103	1.74	N	215790	500	201 억		8126092	N	N	0	N	00	N
114	20231010	150806	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1225	-51	5	-4.00	141871416	114604	99.92	1275	1275	1211	1658	894	1276	1237.93	20.28	0	-39696	1342	1309	1255	1222	1168	1325	1238	201	382	500	810	1	1	40283149	493	8.75	0.51	12	0.28	140.00	2424.00	2375	20230707	-48.42	1170	20230103	4.70	2375	-48.42	20230707	1170	4.70	20230103	2375	-48.42	20230707	1170	4.70	20230103	1.76	N	215790	500	201 억		8169767	N	N	0	N	00	N
115	20231010	140811	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1212	-64	5	-5.02	119083225	95850	83.57	1275	1275	1212	1658	894	1276	1242.39	20.28	0	-34408	1342	1309	1255	1222	1168	1325	1238	201	382	500	810	1	1	40283149	488	8.66	0.50	12	0.24	140.00	2424.00	2375	20230707	-48.97	1170	20230103	3.59	2375	-48.97	20230707	1170	3.59	20230103	2375	-48.97	20230707	1170	3.59	20230103	1.76	N	215790	500	201 억		8169767	N	N	0	N	00	N
116	20231010	130803	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1224	-52	5	-4.08	109188210	87733	76.49	1275	1275	1223	1658	894	1276	1244.55	20.28	0	-30342	1342	1309	1255	1222	1168	1325	1238	201	382	500	810	1	1	40283149	493	8.74	0.50	12	0.22	140.00	2424.00	2375	20230707	-48.46	1170	20230103	4.62	2375	-48.46	20230707	1170	4.62	20230103	2375	-48.46	20230707	1170	4.62	20230103	1.76	N	215790	500	201 억		8169767	N	N	0	N	00	N
117	20231010	120802	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1238	-38	5	-2.98	64076939	51129	44.58	1275	1275	1236	1658	894	1276	1253.24	20.28	0	-6542	1342	1309	1255	1222	1168	1325	1238	201	382	500	810	1	1	40283149	499	8.84	0.51	12	0.13	140.00	2424.00	2375	20230707	-47.87	1170	20230103	5.81	2375	-47.87	20230707	1170	5.81	20230103	2375	-47.87	20230707	1170	5.81	20230103	1.76	N	215790	500	201 억		8169767	N	N	0	N	00	N
118	20231010	110748	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1241	-35	5	-2.74	48108113	38245	33.34	1275	1275	1241	1658	894	1276	1257.89	20.28	0	-5647	1342	1309	1255	1222	1168	1325	1238	201	382	500	810	1	1	40283149	500	8.86	0.51	12	0.09	140.00	2424.00	2375	20230707	-47.75	1170	20230103	6.07	2375	-47.75	20230707	1170	6.07	20230103	2375	-47.75	20230707	1170	6.07	20230103	1.76	N	215790	500	201 억		8169767	N	N	0	N	00	N
119	20231010	100757	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1258	-18	5	-1.41	38862452	30819	26.87	1275	1275	1250	1658	894	1276	1260.99	20.28	0	-5995	1342	1309	1255	1222	1168	1325	1238	201	382	500	810	1	1	40283149	507	8.99	0.52	12	0.08	140.00	2424.00	2375	20230707	-47.03	1170	20230103	7.52	2375	-47.03	20230707	1170	7.52	20230103	2375	-47.03	20230707	1170	7.52	20230103	1.76	N	215790	500	201 억		8169767	N	N	0	N	00	N
120	20231010	090750	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1260	-16	5	-1.25	12550416	9908	8.64	1275	1275	1260	1658	894	1276	1266.70	20.28	0	-5438	1342	1309	1255	1222	1168	1325	1238	201	382	500	810	1	1	40283149	508	9.00	0.52	12	0.02	140.00	2424.00	2375	20230707	-46.95	1170	20230103	7.69	2375	-46.95	20230707	1170	7.69	20230103	2375	-46.95	20230707	1170	7.69	20230103	1.76	N	215790	500	201 억		8169767	N	N	0	N	00	N
121	20231006	160758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1276	75	2	6.24	142571135	114669	132.27	1201	1288	1201	1561	841	1201	1243.21	20.20	0	32965	1255	1227	1214	1186	1173	1221	1180	201	360	500	760	1	1	40283149	514	9.11	0.53	12	0.28	140.00	2424.00	2375	20230707	-46.27	1170	20230103	9.06	2375	-46.27	20230707	1170	9.06	20230103	2375	-46.27	20230707	1170	9.06	20230103	1.62	N	215790	500	201 억		8137532	N	N	0	N	00	N
122	20231006	150747	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1271	70	2	5.83	131704589	106163	122.46	1201	1288	1201	1561	841	1201	1240.59	20.20	0	34416	1255	1227	1214	1186	1173	1221	1180	201	360	500	760	1	1	40283149	512	9.08	0.52	12	0.26	140.00	2424.00	2375	20230707	-46.48	1170	20230103	8.63	2375	-46.48	20230707	1170	8.63	20230103	2375	-46.48	20230707	1170	8.63	20230103	1.62	N	215790	500	201 억		8137532	N	N	0	N	00	N
123	20231006	140749	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1254	53	2	4.41	102320672	83035	95.78	1201	1264	1201	1561	841	1201	1232.26	20.20	0	20995	1255	1227	1214	1186	1173	1221	1180	201	360	500	760	1	1	40283149	505	8.96	0.52	12	0.21	140.00	2424.00	2375	20230707	-47.20	1170	20230103	7.18	2375	-47.20	20230707	1170	7.18	20230103	2375	-47.20	20230707	1170	7.18	20230103	1.62	N	215790	500	201 억		8137532	N	N	0	N	00	N
124	20231006	130739	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1263	62	2	5.16	98114465	79686	91.92	1201	1263	1201	1561	841	1201	1231.26	20.20	0	20225	1255	1227	1214	1186	1173	1221	1180	201	360	500	760	1	1	40283149	509	9.02	0.52	12	0.20	140.00	2424.00	2375	20230707	-46.82	1170	20230103	7.95	2375	-46.82	20230707	1170	7.95	20230103	2375	-46.82	20230707	1170	7.95	20230103	1.62	N	215790	500	201 억		8137532	N	N	0	N	00	N
125	20231006	120738	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1261	60	2	5.00	94072826	76471	88.21	1201	1261	1201	1561	841	1201	1230.18	20.20	0	19240	1255	1227	1214	1186	1173	1221	1180	201	360	500	760	1	1	40283149	508	9.01	0.52	12	0.19	140.00	2424.00	2375	20230707	-46.91	1170	20230103	7.78	2375	-46.91	20230707	1170	7.78	20230103	2375	-46.91	20230707	1170	7.78	20230103	1.62	N	215790	500	201 억		8137532	N	N	0	N	00	N
126	20231006	110731	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1238	37	2	3.08	70695569	57722	66.58	1201	1250	1201	1561	841	1201	1224.76	20.20	0	17574	1255	1227	1214	1186	1173	1221	1180	201	360	500	760	1	1	40283149	499	8.84	0.51	12	0.14	140.00	2424.00	2375	20230707	-47.87	1170	20230103	5.81	2375	-47.87	20230707	1170	5.81	20230103	2375	-47.87	20230707	1170	5.81	20230103	1.62	N	215790	500	201 억		8137532	N	N	0	N	00	N
127	20231006	100736	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1237	36	2	3.00	33358123	27182	31.36	1201	1250	1201	1561	841	1201	1227.21	20.20	0	12987	1255	1227	1214	1186	1173	1221	1180	201	360	500	760	1	1	40283149	498	8.84	0.51	12	0.07	140.00	2424.00	2375	20230707	-47.92	1170	20230103	5.73	2375	-47.92	20230707	1170	5.73	20230103	2375	-47.92	20230707	1170	5.73	20230103	1.62	N	215790	500	201 억		8137532	N	N	0	N	00	N
128	20231006	090733	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	1213	12	2	1.00	5218734	4311	4.97	1201	1214	1201	1561	841	1201	1210.56	20.20	0	3286	1255	1227	1214	1186	1173	1221	1180	201	360	500	760	1	1	40283149	489	8.66	0.50	12	0.01	140.00	2424.00	2375	20230707	-48.93	1170	20230103	3.68	2375	-48.93	20230707	1170	3.68	20230103	2375	-48.93	20230707	1170	3.68	20230103	1.62	N	215790	500	201 억		8137532	N	N	0	N	00	N