KissMeData/099320/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	160745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25750	-550	5	-2.09	773906300	30116	220.34	26150	26600	25300	34150	18450	26300	25695.06	0.90	0	-4952	27066	26682	26366	25982	25666	26875	26175	45	7850	500	18930	50	1	9085607	2340	-103.00	1.94	12	0.33	-250.00	13307.00	48800	20230210	-47.23	24300	20221027	5.97	48800	-47.23	20230210	25300	1.78	20231031	48800	-47.23	20230210	24700	4.25	20221103	3.20	N	099320	500	45 억		81908	N	N	135	N	00	N
3	20231031	150753	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25600	-700	5	-2.66	703862850	27390	200.40	26150	26600	25300	34150	18450	26300	25695.22	0.90	0	-6488	27066	26682	26366	25982	25666	26875	26175	45	7850	500	18930	50	1	9085607	2326	-102.40	1.92	12	0.30	-250.00	13307.00	48800	20230210	-47.54	24300	20221027	5.35	48800	-47.54	20230210	25300	1.19	20231031	48800	-47.54	20230210	24700	3.64	20221103	3.20	N	099320	500	45 억		81908	N	N	4	N	00	N
4	20231031	140758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25450	-850	5	-3.23	566569300	21988	160.87	26150	26600	25350	34150	18450	26300	25764.35	0.90	0	-7544	27066	26682	26366	25982	25666	26875	26175	45	7850	500	18930	50	1	9085607	2312	-101.80	1.91	12	0.24	-250.00	13307.00	48800	20230210	-47.85	24300	20221027	4.73	48800	-47.85	20230210	25350	0.39	20231031	48800	-47.85	20230210	24700	3.04	20221103	3.20	N	099320	500	45 억		81908	N	N	4	N	00	N
5	20231031	130752	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25500	-800	5	-3.04	495857300	19210	140.55	26150	26600	25400	34150	18450	26300	25809.47	0.90	0	-6985	27066	26682	26366	25982	25666	26875	26175	45	7850	500	18930	50	1	9085607	2317	-102.00	1.92	12	0.21	-250.00	13307.00	48800	20230210	-47.75	24300	20221027	4.94	48800	-47.75	20230210	25400	0.39	20231031	48800	-47.75	20230210	24700	3.24	20221103	3.20	N	099320	500	45 억		81908	N	N	4	N	00	N
6	20231031	120751	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25750	-550	5	-2.09	316909100	12213	89.35	26150	26600	25600	34150	18450	26300	25945.11	0.90	0	-2588	27066	26682	26366	25982	25666	26875	26175	45	7850	500	18930	50	1	9085607	2340	-103.00	1.94	12	0.13	-250.00	13307.00	48800	20230210	-47.23	24300	20221027	5.97	48800	-47.23	20230210	25450	1.18	20231027	48800	-47.23	20230210	24700	4.25	20221103	3.20	N	099320	500	45 억		81908	N	N	4	N	00	N
7	20231031	110812	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25850	-450	5	-1.71	236105600	9079	66.43	26150	26600	25600	34150	18450	26300	26001.84	0.90	0	-180	27066	26682	26366	25982	25666	26875	26175	45	7850	500	18930	50	1	9085607	2349	-103.40	1.94	12	0.10	-250.00	13307.00	48800	20230210	-47.03	24300	20221027	6.38	48800	-47.03	20230210	25450	1.57	20231027	48800	-47.03	20230210	24700	4.66	20221103	3.20	N	099320	500	45 억		81908	N	N	4	N	00	N
8	20231031	100759	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25750	-550	5	-2.09	157280600	6022	44.06	26150	26600	25600	34150	18450	26300	26114.06	0.90	0	159	27066	26682	26366	25982	25666	26875	26175	45	7850	500	18930	50	1	9085607	2340	-103.00	1.94	12	0.07	-250.00	13307.00	48800	20230210	-47.23	24300	20221027	5.97	48800	-47.23	20230210	25450	1.18	20231027	48800	-47.23	20230210	24700	4.25	20221103	3.20	N	099320	500	45 억		81908	N	N	4	N	00	N
9	20231031	090758	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26450	150	2	0.57	48775250	1848	13.52	26150	26600	26150	34150	18450	26300	26399.86	0.90	0	94	27066	26682	26366	25982	25666	26875	26175	45	7850	500	18930	50	1	9085607	2403	-105.80	1.99	12	0.02	-250.00	13307.00	48800	20230210	-45.80	24300	20221027	8.85	48800	-45.80	20230210	25450	3.93	20231027	48800	-45.80	20230210	24700	7.09	20221103	3.20	N	099320	500	45 억		81908	N	N	4	N	00	N
10	20231030	160745	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26300	50	2	0.19	355453000	13451	90.01	26050	26750	26050	34100	18400	26250	26426.50	0.91	0	-732	26850	26550	26000	25700	25150	26700	25850	45	7850	500	18900	50	1	9085607	2390	-105.20	1.98	12	0.15	-250.00	13307.00	48800	20230210	-46.11	24300	20221026	8.23	48800	-46.11	20230210	25450	3.34	20231027	48800	-46.11	20230210	24700	6.48	20221103	3.26	N	099320	500	45 억		82640	N	N	4	N	00	N
11	20231030	150728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26350	100	2	0.38	334639350	12660	84.72	26050	26750	26050	34100	18400	26250	26432.95	0.91	0	-505	26850	26550	26000	25700	25150	26700	25850	45	7850	500	18900	50	1	9085607	2394	-105.40	1.98	12	0.14	-250.00	13307.00	48800	20230210	-46.00	24300	20221026	8.44	48800	-46.00	20230210	25450	3.54	20231027	48800	-46.00	20230210	24700	6.68	20221103	3.26	N	099320	500	45 억		82640	N	N	1	N	00	N
12	20231030	140728	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26450	200	2	0.76	311012400	11765	78.73	26050	26750	26050	34100	18400	26250	26435.55	0.91	0	-742	26850	26550	26000	25700	25150	26700	25850	45	7850	500	18900	50	1	9085607	2403	-105.80	1.99	12	0.13	-250.00	13307.00	48800	20230210	-45.80	24300	20221026	8.85	48800	-45.80	20230210	25450	3.93	20231027	48800	-45.80	20230210	24700	7.09	20221103	3.26	N	099320	500	45 억		82640	N	N	1	N	00	N
13	20231030	130730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26400	150	2	0.57	255893100	9681	64.78	26050	26750	26050	34100	18400	26250	26432.70	0.91	0	-327	26850	26550	26000	25700	25150	26700	25850	45	7850	500	18900	50	1	9085607	2399	-105.60	1.98	12	0.11	-250.00	13307.00	48800	20230210	-45.90	24300	20221026	8.64	48800	-45.90	20230210	25450	3.73	20231027	48800	-45.90	20230210	24700	6.88	20221103	3.26	N	099320	500	45 억		82640	N	N	1	N	00	N
14	20231030	120724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26450	200	2	0.76	198679800	7502	50.20	26050	26750	26050	34100	18400	26250	26483.89	0.91	0	-413	26850	26550	26000	25700	25150	26700	25850	45	7850	500	18900	50	1	9085607	2403	-105.80	1.99	12	0.08	-250.00	13307.00	48800	20230210	-45.80	24300	20221026	8.85	48800	-45.80	20230210	25450	3.93	20231027	48800	-45.80	20230210	24700	7.09	20221103	3.26	N	099320	500	45 억		82640	N	N	1	N	00	N
15	20231030	110725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26650	400	2	1.52	124689400	4704	31.48	26050	26750	26050	34100	18400	26250	26507.65	0.91	0	-92	26850	26550	26000	25700	25150	26700	25850	45	7850	500	18900	50	1	9085607	2421	-106.60	2.00	12	0.05	-250.00	13307.00	48800	20230210	-45.39	24300	20221026	9.67	48800	-45.39	20230210	25450	4.72	20231027	48800	-45.39	20230210	24700	7.89	20221103	3.26	N	099320	500	45 억		82640	N	N	1	N	00	N
16	20231030	100724	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26600	350	2	1.33	84955600	3212	21.49	26050	26700	26050	34100	18400	26250	26450.06	0.91	0	-681	26850	26550	26000	25700	25150	26700	25850	45	7850	500	18900	50	1	9085607	2417	-106.40	2.00	12	0.04	-250.00	13307.00	48800	20230210	-45.49	24300	20221026	9.47	48800	-45.49	20230210	25450	4.52	20231027	48800	-45.49	20230210	24700	7.69	20221103	3.26	N	099320	500	45 억		82640	N	N	1	N	00	N
17	20231030	090720	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26400	150	2	0.57	12949400	493	3.30	26050	26400	26050	34100	18400	26250	26266.87	0.91	0	-144	26850	26550	26000	25700	25150	26700	25850	45	7850	500	18900	50	1	9085607	2399	-105.60	1.98	12	0.01	-250.00	13307.00	48800	20230210	-45.90	24300	20221026	8.64	48800	-45.90	20230210	25450	3.73	20231027	48800	-45.90	20230210	24700	6.88	20221103	3.26	N	099320	500	45 억		82640	N	N	1	N	00	N
18	20231027	160652	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26250	450	2	1.74	386911400	14930	39.78	25650	26300	25450	33500	18100	25800	25915.03	0.83	0	3366	27000	26400	25950	25350	24900	26175	25125	45	7700	500	18570	50	1	9085607	2385	-105.00	1.97	12	0.16	-250.00	13307.00	48800	20230210	-46.21	24300	20221026	8.02	48800	-46.21	20230210	25450	3.14	20231027	48800	-46.21	20230210	24300	8.02	20221027	3.29	N	099320	500	45 억		75579	N	N	6	N	00	N
19	20231027	150722	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26100	300	2	1.16	371115600	14325	38.17	25650	26300	25450	33500	18100	25800	25906.85	0.83	0	3261	27000	26400	25950	25350	24900	26175	25125	45	7700	500	18570	50	1	9085607	2371	-104.40	1.96	12	0.16	-250.00	13307.00	48800	20230210	-46.52	24300	20221026	7.41	48800	-46.52	20230210	25450	2.55	20231027	48800	-46.52	20230210	24300	7.41	20221027	3.29	N	099320	500	45 억		75579	N	N	6	N	00	N
20	20231027	140721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26000	200	2	0.78	317946850	12279	32.72	25650	26300	25450	33500	18100	25800	25893.55	0.83	0	3212	27000	26400	25950	25350	24900	26175	25125	45	7700	500	18570	50	1	9085607	2362	-104.00	1.95	12	0.14	-250.00	13307.00	48800	20230210	-46.72	24300	20221026	7.00	48800	-46.72	20230210	25450	2.16	20231027	48800	-46.72	20230210	24300	7.00	20221027	3.29	N	099320	500	45 억		75579	N	N	6	N	00	N
21	20231027	130712	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25900	100	2	0.39	303483200	11720	31.23	25650	26300	25450	33500	18100	25800	25894.47	0.83	0	3413	27000	26400	25950	25350	24900	26175	25125	45	7700	500	18570	50	1	9085607	2353	-103.60	1.95	12	0.13	-250.00	13307.00	48800	20230210	-46.93	24300	20221026	6.58	48800	-46.93	20230210	25450	1.77	20231027	48800	-46.93	20230210	24300	6.58	20221027	3.29	N	099320	500	45 억		75579	N	N	6	N	00	N
22	20231027	120725	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26250	450	2	1.74	274742200	10615	28.28	25650	26300	25450	33500	18100	25800	25882.45	0.83	0	3803	27000	26400	25950	25350	24900	26175	25125	45	7700	500	18570	50	1	9085607	2385	-105.00	1.97	12	0.12	-250.00	13307.00	48800	20230210	-46.21	24300	20221026	8.02	48800	-46.21	20230210	25450	3.14	20231027	48800	-46.21	20230210	24300	8.02	20221027	3.29	N	099320	500	45 억		75579	N	N	6	N	00	N
23	20231027	110730	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26200	400	2	1.55	246334850	9532	25.40	25650	26200	25450	33500	18100	25800	25842.93	0.83	0	3623	27000	26400	25950	25350	24900	26175	25125	45	7700	500	18570	50	1	9085607	2380	-104.80	1.97	12	0.10	-250.00	13307.00	48800	20230210	-46.31	24300	20221026	7.82	48800	-46.31	20230210	25450	2.95	20231027	48800	-46.31	20230210	24300	7.82	20221027	3.29	N	099320	500	45 억		75579	N	N	6	N	00	N
24	20231027	100721	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25800	0	3	0.00	111186400	4317	11.50	25650	25950	25450	33500	18100	25800	25755.48	0.83	0	226	27000	26400	25950	25350	24900	26175	25125	45	7700	500	18570	50	1	9085607	2344	-103.20	1.94	12	0.05	-250.00	13307.00	48800	20230210	-47.13	24300	20221026	6.17	48800	-47.13	20230210	25450	1.38	20231027	48800	-47.13	20230210	24300	6.17	20221027	3.29	N	099320	500	45 억		75579	N	N	6	N	00	N
25	20231027	090718	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25800	0	3	0.00	30324350	1177	3.14	25650	25900	25650	33500	18100	25800	25764.10	0.83	0	-16	27000	26400	25950	25350	24900	26175	25125	45	7700	500	18570	50	1	9085607	2344	-103.20	1.94	12	0.01	-250.00	13307.00	48800	20230210	-47.13	24300	20221026	6.17	48800	-47.13	20230210	25500	1.18	20231026	48800	-47.13	20230210	24300	6.17	20221027	3.29	N	099320	500	45 억		75579	N	N	6	N	00	N
26	20231026	160711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25800	-1150	5	-4.27	961860900	37205	197.31	26100	26550	25500	35000	18900	26950	25851.61	0.86	0	-2742	27783	27366	27083	26666	26383	27225	26525	45	8050	500	19400	50	1	9085607	2344	-103.20	1.94	12	0.41	-250.00	13307.00	48800	20230210	-47.13	24300	20221026	6.17	48800	-47.13	20230210	25500	1.18	20231026	48800	-47.13	20230210	24300	6.17	20221026	3.28	N	099320	500	45 억		78321	N	N	6	N	00	N
27	20231026	150710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25700	-1250	5	-4.64	876439950	33893	179.75	26100	26550	25500	35000	18900	26950	25857.38	0.86	0	-2408	27783	27366	27083	26666	26383	27225	26525	45	8050	500	19400	50	1	9085607	2335	-102.80	1.93	12	0.37	-250.00	13307.00	48800	20230210	-47.34	24300	20221026	5.76	48800	-47.34	20230210	25500	0.78	20231026	48800	-47.34	20230210	24300	5.76	20221026	3.28	N	099320	500	45 억		78321	N	N	21	N	00	N
28	20231026	140713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25600	-1350	5	-5.01	791473050	30582	162.19	26100	26550	25500	35000	18900	26950	25878.57	0.86	0	-1803	27783	27366	27083	26666	26383	27225	26525	45	8050	500	19400	50	1	9085607	2326	-102.40	1.92	12	0.34	-250.00	13307.00	48800	20230210	-47.54	24300	20221026	5.35	48800	-47.54	20230210	25500	0.39	20231026	48800	-47.54	20230210	24300	5.35	20221026	3.28	N	099320	500	45 억		78321	N	N	21	N	00	N
29	20231026	130711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25800	-1150	5	-4.27	701683450	27080	143.61	26100	26550	25500	35000	18900	26950	25909.54	0.86	0	-799	27783	27366	27083	26666	26383	27225	26525	45	8050	500	19400	50	1	9085607	2344	-103.20	1.94	12	0.30	-250.00	13307.00	48800	20230210	-47.13	24300	20221026	6.17	48800	-47.13	20230210	25500	1.18	20231026	48800	-47.13	20230210	24300	6.17	20221026	3.28	N	099320	500	45 억		78321	N	N	21	N	00	N
30	20231026	120709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	25800	-1150	5	-4.27	537236750	20665	109.59	26100	26550	25650	35000	18900	26950	25995.07	0.86	0	-644	27783	27366	27083	26666	26383	27225	26525	45	8050	500	19400	50	1	9085607	2344	-103.20	1.94	12	0.23	-250.00	13307.00	48800	20230210	-47.13	24300	20221026	6.17	48800	-47.13	20230210	25650	0.58	20231026	48800	-47.13	20230210	24300	6.17	20221026	3.28	N	099320	500	45 억		78321	N	N	21	N	00	N
31	20231026	110716	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26150	-800	5	-2.97	286564100	10958	58.11	26100	26550	25950	35000	18900	26950	26147.40	0.86	0	324	27783	27366	27083	26666	26383	27225	26525	45	8050	500	19400	50	1	9085607	2376	-104.60	1.97	12	0.12	-250.00	13307.00	48800	20230210	-46.41	24300	20221026	7.61	48800	-46.41	20230210	25700	1.75	20230726	48800	-46.41	20230210	24300	7.61	20221026	3.28	N	099320	500	45 억		78321	N	N	21	N	00	N
32	20231026	100715	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26250	-700	5	-2.60	159468700	6089	32.29	26100	26550	26050	35000	18900	26950	26183.21	0.86	0	1042	27783	27366	27083	26666	26383	27225	26525	45	8050	500	19400	50	1	9085607	2385	-105.00	1.97	12	0.07	-250.00	13307.00	48800	20230210	-46.21	24300	20221026	8.02	48800	-46.21	20230210	25700	2.14	20230726	48800	-46.21	20230210	24300	8.02	20221026	3.28	N	099320	500	45 억		78321	N	N	21	N	00	N
33	20231026	090711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26300	-650	5	-2.41	36170500	1381	7.32	26100	26550	26050	35000	18900	26950	26162.44	0.86	0	98	27783	27366	27083	26666	26383	27225	26525	45	8050	500	19400	50	1	9085607	2390	-105.20	1.98	12	0.02	-250.00	13307.00	48800	20230210	-46.11	24300	20221026	8.23	48800	-46.11	20230210	25700	2.33	20230726	48800	-46.11	20230210	24300	8.23	20221026	3.28	N	099320	500	45 억		78321	N	N	21	N	00	N
34	20231025	160714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26950	-50	5	-0.19	504889100	18676	70.17	27000	27500	26800	35100	18900	27000	27034.14	0.84	0	2021	27733	27366	26833	26466	25933	27550	26650	45	8100	500	19440	50	1	9085607	2449	-107.80	2.03	12	0.21	-250.00	13307.00	48800	20230210	-44.77	23900	20221021	12.76	48800	-44.77	20230210	25700	4.86	20230726	48800	-44.77	20230210	24300	10.91	20221026	3.28	N	099320	500	45 억		76301	N	N	21	N	00	N
35	20231025	150714	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26850	-150	5	-0.56	478734700	17704	66.52	27000	27500	26800	35100	18900	27000	27041.05	0.84	0	2172	27733	27366	26833	26466	25933	27550	26650	45	8100	500	19440	50	1	9085607	2439	-107.40	2.02	12	0.19	-250.00	13307.00	48800	20230210	-44.98	23900	20221021	12.34	48800	-44.98	20230210	25700	4.47	20230726	48800	-44.98	20230210	24300	10.49	20221026	3.28	N	099320	500	45 억		76301	N	N	312	N	00	N
36	20231025	140709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26950	-50	5	-0.19	408482000	15094	56.71	27000	27500	26800	35100	18900	27000	27062.54	0.84	0	1369	27733	27366	26833	26466	25933	27550	26650	45	8100	500	19440	50	1	9085607	2449	-107.80	2.03	12	0.17	-250.00	13307.00	48800	20230210	-44.77	23900	20221021	12.76	48800	-44.77	20230210	25700	4.86	20230726	48800	-44.77	20230210	24300	10.91	20221026	3.28	N	099320	500	45 억		76301	N	N	312	N	00	N
37	20231025	130710	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26950	-50	5	-0.19	379311550	14008	52.63	27000	27500	26850	35100	18900	27000	27078.21	0.84	0	1778	27733	27366	26833	26466	25933	27550	26650	45	8100	500	19440	50	1	9085607	2449	-107.80	2.03	12	0.15	-250.00	13307.00	48800	20230210	-44.77	23900	20221021	12.76	48800	-44.77	20230210	25700	4.86	20230726	48800	-44.77	20230210	24300	10.91	20221026	3.28	N	099320	500	45 억		76301	N	N	312	N	00	N
38	20231025	120709	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27100	100	2	0.37	298821800	11025	41.43	27000	27500	26950	35100	18900	27000	27104.02	0.84	0	2015	27733	27366	26833	26466	25933	27550	26650	45	8100	500	19440	50	1	9085607	2462	-108.40	2.04	12	0.12	-250.00	13307.00	48800	20230210	-44.47	23900	20221021	13.39	48800	-44.47	20230210	25700	5.45	20230726	48800	-44.47	20230210	24300	11.52	20221026	3.28	N	099320	500	45 억		76301	N	N	312	N	00	N
39	20231025	110711	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27100	100	2	0.37	250025250	9225	34.66	27000	27500	26950	35100	18900	27000	27103.01	0.84	0	1733	27733	27366	26833	26466	25933	27550	26650	45	8100	500	19440	50	1	9085607	2462	-108.40	2.04	12	0.10	-250.00	13307.00	48800	20230210	-44.47	23900	20221021	13.39	48800	-44.47	20230210	25700	5.45	20230726	48800	-44.47	20230210	24300	11.52	20221026	3.28	N	099320	500	45 억		76301	N	N	312	N	00	N
40	20231025	100713	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27000	0	3	0.00	194133050	7156	26.89	27000	27500	26950	35100	18900	27000	27128.71	0.84	0	1722	27733	27366	26833	26466	25933	27550	26650	45	8100	500	19440	50	1	9085607	2453	-108.00	2.03	12	0.08	-250.00	13307.00	48800	20230210	-44.67	23900	20221021	12.97	48800	-44.67	20230210	25700	5.06	20230726	48800	-44.67	20230210	24300	11.11	20221026	3.28	N	099320	500	45 억		76301	N	N	312	N	00	N
41	20231025	090708	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27050	50	2	0.19	8457600	313	1.18	27000	27200	26950	35100	18900	27000	27021.09	0.84	0	55	27733	27366	26833	26466	25933	27550	26650	45	8100	500	19440	50	1	9085607	2458	-108.20	2.03	12	0.00	-250.00	13307.00	48800	20230210	-44.57	23900	20221021	13.18	48800	-44.57	20230210	25700	5.25	20230726	48800	-44.57	20230210	24300	11.32	20221026	3.28	N	099320	500	45 억		76301	N	N	312	N	00	N
42	20231024	160655	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27000	-50	5	-0.18	709119300	26518	172.70	26900	27200	26300	35150	18950	27050	26739.79	0.90	0	-5909	27516	27282	26966	26732	26416	27400	26850	45	8100	500	19470	50	1	9085607	2453	-108.00	2.03	12	0.29	-250.00	13307.00	48800	20230210	-44.67	23900	20221021	12.97	48800	-44.67	20230210	25700	5.06	20230726	48800	-44.67	20230210	24300	11.11	20221026	3.40	N	099320	500	45 억		82211	N	N	312	N	00	N
43	20231024	150706	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27000	-50	5	-0.18	642174100	24036	156.54	26900	27200	26300	35150	18950	27050	26715.91	0.90	0	-5032	27516	27282	26966	26732	26416	27400	26850	45	8100	500	19470	50	1	9085607	2453	-108.00	2.03	12	0.26	-250.00	13307.00	48800	20230210	-44.67	23900	20221021	12.97	48800	-44.67	20230210	25700	5.06	20230726	48800	-44.67	20230210	24300	11.11	20221026	3.40	N	099320	500	45 억		82211	N	N	37	N	00	N
44	20231024	140652	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26650	-400	5	-1.48	469891100	17625	114.78	26900	27200	26300	35150	18950	27050	26658.47	0.90	0	-3639	27516	27282	26966	26732	26416	27400	26850	45	8100	500	19470	50	1	9085607	2421	-106.60	2.00	12	0.19	-250.00	13307.00	48800	20230210	-45.39	23900	20221021	11.51	48800	-45.39	20230210	25700	3.70	20230726	48800	-45.39	20230210	24300	9.67	20221026	3.40	N	099320	500	45 억		82211	N	N	37	N	00	N
45	20231024	130659	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26700	-350	5	-1.29	369055800	13835	90.10	26900	27200	26300	35150	18950	27050	26673.04	0.90	0	-4120	27516	27282	26966	26732	26416	27400	26850	45	8100	500	19470	50	1	9085607	2426	-106.80	2.01	12	0.15	-250.00	13307.00	48800	20230210	-45.29	23900	20221021	11.72	48800	-45.29	20230210	25700	3.89	20230726	48800	-45.29	20230210	24300	9.88	20221026	3.40	N	099320	500	45 억		82211	N	N	37	N	00	N
46	20231024	120706	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26650	-400	5	-1.48	314227450	11768	76.64	26900	27200	26300	35150	18950	27050	26699.14	0.90	0	-3961	27516	27282	26966	26732	26416	27400	26850	45	8100	500	19470	50	1	9085607	2421	-106.60	2.00	12	0.13	-250.00	13307.00	48800	20230210	-45.39	23900	20221021	11.51	48800	-45.39	20230210	25700	3.70	20230726	48800	-45.39	20230210	24300	9.67	20221026	3.40	N	099320	500	45 억		82211	N	N	37	N	00	N
47	20231024	110701	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26350	-700	5	-2.59	271368500	10151	66.11	26900	27200	26300	35150	18950	27050	26730.31	0.90	0	-3440	27516	27282	26966	26732	26416	27400	26850	45	8100	500	19470	50	1	9085607	2394	-105.40	1.98	12	0.11	-250.00	13307.00	48800	20230210	-46.00	23900	20221021	10.25	48800	-46.00	20230210	25700	2.53	20230726	48800	-46.00	20230210	24300	8.44	20221026	3.40	N	099320	500	45 억		82211	N	N	37	N	00	N
48	20231024	100654	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26750	-300	5	-1.11	145011200	5388	35.09	26900	27200	26750	35150	18950	27050	26911.39	0.90	0	-904	27516	27282	26966	26732	26416	27400	26850	45	8100	500	19470	50	1	9085607	2430	-107.00	2.01	12	0.06	-250.00	13307.00	48800	20230210	-45.18	23900	20221021	11.92	48800	-45.18	20230210	25700	4.09	20230726	48800	-45.18	20230210	24300	10.08	20221026	3.40	N	099320	500	45 억		82211	N	N	37	N	00	N
49	20231024	090700	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27000	-50	5	-0.18	30103300	1115	7.26	26900	27200	26900	35150	18950	27050	26993.90	0.90	0	391	27516	27282	26966	26732	26416	27400	26850	45	8100	500	19470	50	1	9085607	2453	-108.00	2.03	12	0.01	-250.00	13307.00	48800	20230210	-44.67	23900	20221021	12.97	48800	-44.67	20230210	25700	5.06	20230726	48800	-44.67	20230210	24300	11.11	20221026	3.40	N	099320	500	45 억		82211	N	N	37	N	00	N
50	20231023	160651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27050	50	2	0.19	406801350	15127	32.93	26750	27200	26650	35100	18900	27000	26891.56	0.91	0	-32	28766	27882	27266	26382	25766	27575	26075	45	8100	500	19440	50	1	9085607	2458	-108.20	2.03	12	0.17	-250.00	13307.00	48800	20230210	-44.57	23900	20221021	13.18	48800	-44.57	20230210	25700	5.25	20230726	48800	-44.57	20230210	24300	11.32	20221026	3.43	N	099320	500	45 억		82244	N	N	37	N	00	N
51	20231023	150654	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26950	-50	5	-0.19	372516100	13854	30.16	26750	27200	26650	35100	18900	27000	26888.55	0.91	0	-237	28766	27882	27266	26382	25766	27575	26075	45	8100	500	19440	50	1	9085607	2449	-107.80	2.03	12	0.15	-250.00	13307.00	48800	20230210	-44.77	23900	20221021	12.76	48800	-44.77	20230210	25700	4.86	20230726	48800	-44.77	20230210	24300	10.91	20221026	3.43	N	099320	500	45 억		82244	N	N	45	N	00	N
52	20231023	140652	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26900	-100	5	-0.37	348845000	12974	28.24	26750	27200	26650	35100	18900	27000	26887.84	0.91	0	-269	28766	27882	27266	26382	25766	27575	26075	45	8100	500	19440	50	1	9085607	2444	-107.60	2.02	12	0.14	-250.00	13307.00	48800	20230210	-44.88	23900	20221021	12.55	48800	-44.88	20230210	25700	4.67	20230726	48800	-44.88	20230210	24300	10.70	20221026	3.43	N	099320	500	45 억		82244	N	N	45	N	00	N
53	20231023	130658	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26900	-100	5	-0.37	285431800	10619	23.12	26750	27200	26650	35100	18900	27000	26879.13	0.91	0	-421	28766	27882	27266	26382	25766	27575	26075	45	8100	500	19440	50	1	9085607	2444	-107.60	2.02	12	0.12	-250.00	13307.00	48800	20230210	-44.88	23900	20221021	12.55	48800	-44.88	20230210	25700	4.67	20230726	48800	-44.88	20230210	24300	10.70	20221026	3.43	N	099320	500	45 억		82244	N	N	45	N	00	N
54	20231023	120650	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27000	0	3	0.00	260761600	9702	21.12	26750	27200	26650	35100	18900	27000	26876.86	0.91	0	-261	28766	27882	27266	26382	25766	27575	26075	45	8100	500	19440	50	1	9085607	2453	-108.00	2.03	12	0.11	-250.00	13307.00	48800	20230210	-44.67	23900	20221021	12.97	48800	-44.67	20230210	25700	5.06	20230726	48800	-44.67	20230210	24300	11.11	20221026	3.43	N	099320	500	45 억		82244	N	N	45	N	00	N
55	20231023	110649	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27200	200	2	0.74	235905350	8783	19.12	26750	27200	26650	35100	18900	27000	26859.01	0.91	0	399	28766	27882	27266	26382	25766	27575	26075	45	8100	500	19440	50	1	9085607	2471	-108.80	2.04	12	0.10	-250.00	13307.00	48800	20230210	-44.26	23900	20221021	13.81	48800	-44.26	20230210	25700	5.84	20230726	48800	-44.26	20230210	24300	11.93	20221026	3.43	N	099320	500	45 억		82244	N	N	45	N	00	N
56	20231023	100644	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27050	50	2	0.19	200664150	7478	16.28	26750	27100	26650	35100	18900	27000	26833.51	0.91	0	823	28766	27882	27266	26382	25766	27575	26075	45	8100	500	19440	50	1	9085607	2458	-108.20	2.03	12	0.08	-250.00	13307.00	48800	20230210	-44.57	23900	20221021	13.18	48800	-44.57	20230210	25700	5.25	20230726	48800	-44.57	20230210	24300	11.32	20221026	3.43	N	099320	500	45 억		82244	N	N	45	N	00	N
57	20231023	090659	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	26650	-350	5	-1.30	57553950	2150	4.68	26750	27000	26650	35100	18900	27000	26767.22	0.91	0	-11	28766	27882	27266	26382	25766	27575	26075	45	8100	500	19440	50	1	9085607	2421	-106.60	2.00	12	0.02	-250.00	13307.00	48800	20230210	-45.39	23900	20221021	11.51	48800	-45.39	20230210	25700	3.70	20230726	48800	-45.39	20230210	24300	9.67	20221026	3.43	N	099320	500	45 억		82244	N	N	45	N	00	N
58	20231020	160648	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27000	-1400	5	-4.93	1241431650	45857	155.03	28000	28150	26650	36900	19900	28400	27071.84	0.83	0	-3629	29600	29000	28400	27800	27200	28700	27500	45	8500	500	20440	50	1	9085607	2453	-108.00	2.03	12	0.50	-250.00	13307.00	48800	20230210	-44.67	23900	20221021	12.97	48800	-44.67	20230210	25700	5.06	20230726	48800	-44.67	20230210	23900	12.97	20221021	3.41	N	099320	500	45 억		75862	N	N	45	N	00	N
59	20231020	150648	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27100	-1300	5	-4.58	1150078450	42476	143.60	28000	28150	26650	36900	19900	28400	27075.96	0.83	0	-3543	29600	29000	28400	27800	27200	28700	27500	45	8500	500	20440	50	1	9085607	2462	-108.40	2.04	12	0.47	-250.00	13307.00	48800	20230210	-44.47	23900	20221021	13.39	48800	-44.47	20230210	25700	5.45	20230726	48800	-44.47	20230210	23900	13.39	20221021	3.41	N	099320	500	45 억		75862	N	N	282	N	00	N
60	20231020	140652	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27100	-1300	5	-4.58	931706550	34423	116.38	28000	28150	26650	36900	19900	28400	27066.40	0.83	0	-3105	29600	29000	28400	27800	27200	28700	27500	45	8500	500	20440	50	1	9085607	2462	-108.40	2.04	12	0.38	-250.00	13307.00	48800	20230210	-44.47	23900	20221021	13.39	48800	-44.47	20230210	25700	5.45	20230726	48800	-44.47	20230210	23900	13.39	20221021	3.41	N	099320	500	45 억		75862	N	N	282	N	00	N
61	20231020	130633	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27000	-1400	5	-4.93	875236750	32340	109.33	28000	28150	26650	36900	19900	28400	27063.60	0.83	0	-3570	29600	29000	28400	27800	27200	28700	27500	45	8500	500	20440	50	1	9085607	2453	-108.00	2.03	12	0.36	-250.00	13307.00	48800	20230210	-44.67	23900	20221021	12.97	48800	-44.67	20230210	25700	5.06	20230726	48800	-44.67	20230210	23900	12.97	20221021	3.41	N	099320	500	45 억		75862	N	N	282	N	00	N
62	20231020	120645	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27000	-1400	5	-4.93	690938150	25477	86.13	28000	28150	26650	36900	19900	28400	27120.07	0.83	0	-3866	29600	29000	28400	27800	27200	28700	27500	45	8500	500	20440	50	1	9085607	2453	-108.00	2.03	12	0.28	-250.00	13307.00	48800	20230210	-44.67	23900	20221021	12.97	48800	-44.67	20230210	25700	5.06	20230726	48800	-44.67	20230210	23900	12.97	20221021	3.41	N	099320	500	45 억		75862	N	N	282	N	00	N
63	20231020	110651	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27000	-1400	5	-4.93	443829800	16273	55.02	28000	28150	26950	36900	19900	28400	27274.00	0.83	0	-3042	29600	29000	28400	27800	27200	28700	27500	45	8500	500	20440	50	1	9085607	2453	-108.00	2.03	12	0.18	-250.00	13307.00	48800	20230210	-44.67	23900	20221021	12.97	48800	-44.67	20230210	25700	5.06	20230726	48800	-44.67	20230210	23900	12.97	20221021	3.41	N	099320	500	45 억		75862	N	N	282	N	00	N
64	20231020	100643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	27350	-1050	5	-3.70	201028050	7312	24.72	28000	28150	27250	36900	19900	28400	27492.90	0.83	0	-2899	29600	29000	28400	27800	27200	28700	27500	45	8500	500	20440	50	1	9085607	2485	-109.40	2.06	12	0.08	-250.00	13307.00	48800	20230210	-43.95	23900	20221021	14.44	48800	-43.95	20230210	25700	6.42	20230726	48800	-43.95	20230210	23900	14.44	20221021	3.41	N	099320	500	45 억		75862	N	N	282	N	00	N
65	20231020	090645	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28000	-400	5	-1.41	21406400	764	2.58	28000	28150	27950	36900	19900	28400	28018.85	0.83	0	127	29600	29000	28400	27800	27200	28700	27500	45	8500	500	20440	50	1	9085607	2544	-112.00	2.10	12	0.01	-250.00	13307.00	48800	20230210	-42.62	23900	20221021	17.15	48800	-42.62	20230210	25700	8.95	20230726	48800	-42.62	20230210	23900	17.15	20221021	3.41	N	099320	500	45 억		75862	N	N	282	N	00	N
66	20231019	160640	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28400	-450	5	-1.56	833108550	29548	264.60	28600	29000	27800	37500	20200	28850	28195.09	0.85	0	-1187	30083	29466	29083	28466	28083	29275	28275	45	8650	500	20770	50	1	9085607	2580	-113.60	2.13	12	0.33	-250.00	13307.00	48800	20230210	-41.80	22350	20221017	27.07	48800	-41.80	20230210	25700	10.51	20230726	48800	-41.80	20230210	23900	18.83	20221021	3.40	N	099320	500	45 억		76905	N	N	282	N	00	N
67	20231019	150638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28200	-650	5	-2.25	792574850	28115	251.77	28600	29000	27800	37500	20200	28850	28190.46	0.85	0	-1824	30083	29466	29083	28466	28083	29275	28275	45	8650	500	20770	50	1	9085607	2562	-112.80	2.12	12	0.31	-250.00	13307.00	48800	20230210	-42.21	22350	20221017	26.17	48800	-42.21	20230210	25700	9.73	20230726	48800	-42.21	20230210	23900	17.99	20221021	3.40	N	099320	500	45 억		76905	N	N	36	N	00	N
68	20231019	140645	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28500	-350	5	-1.21	707799550	25143	225.15	28600	29000	27800	37500	20200	28850	28150.96	0.85	0	-1257	30083	29466	29083	28466	28083	29275	28275	45	8650	500	20770	50	1	9085607	2589	-114.00	2.14	12	0.28	-250.00	13307.00	48800	20230210	-41.60	22350	20221017	27.52	48800	-41.60	20230210	25700	10.89	20230726	48800	-41.60	20230210	23900	19.25	20221021	3.40	N	099320	500	45 억		76905	N	N	36	N	00	N
69	20231019	130637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28250	-600	5	-2.08	549654500	19507	174.68	28600	29000	27850	37500	20200	28850	28177.30	0.85	0	-1383	30083	29466	29083	28466	28083	29275	28275	45	8650	500	20770	50	1	9085607	2567	-113.00	2.12	12	0.21	-250.00	13307.00	48800	20230210	-42.11	22350	20221017	26.40	48800	-42.11	20230210	25700	9.92	20230726	48800	-42.11	20230210	23900	18.20	20221021	3.40	N	099320	500	45 억		76905	N	N	36	N	00	N
70	20231019	120642	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28100	-750	5	-2.60	386688800	13711	122.78	28600	28750	27900	37500	20200	28850	28202.82	0.85	0	-1264	30083	29466	29083	28466	28083	29275	28275	45	8650	500	20770	50	1	9085607	2553	-112.40	2.11	12	0.15	-250.00	13307.00	48800	20230210	-42.42	22350	20221017	25.73	48800	-42.42	20230210	25700	9.34	20230726	48800	-42.42	20230210	23900	17.57	20221021	3.40	N	099320	500	45 억		76905	N	N	36	N	00	N
71	20231019	110640	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28000	-850	5	-2.95	335329450	11877	106.36	28600	28750	27900	37500	20200	28850	28233.51	0.85	0	-1261	30083	29466	29083	28466	28083	29275	28275	45	8650	500	20770	50	1	9085607	2544	-112.00	2.10	12	0.13	-250.00	13307.00	48800	20230210	-42.62	22350	20221017	25.28	48800	-42.62	20230210	25700	8.95	20230726	48800	-42.62	20230210	23900	17.15	20221021	3.40	N	099320	500	45 억		76905	N	N	36	N	00	N
72	20231019	100636	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28300	-550	5	-1.91	147090700	5188	46.46	28600	28750	28150	37500	20200	28850	28352.10	0.85	0	-1287	30083	29466	29083	28466	28083	29275	28275	45	8650	500	20770	50	1	9085607	2571	-113.20	2.13	12	0.06	-250.00	13307.00	48800	20230210	-42.01	22350	20221017	26.62	48800	-42.01	20230210	25700	10.12	20230726	48800	-42.01	20230210	23900	18.41	20221021	3.40	N	099320	500	45 억		76905	N	N	36	N	00	N
73	20231019	090643	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28300	-550	5	-1.91	61040550	2143	19.19	28600	28750	28300	37500	20200	28850	28483.69	0.85	0	-1544	30083	29466	29083	28466	28083	29275	28275	45	8650	500	20770	50	1	9085607	2571	-113.20	2.13	12	0.02	-250.00	13307.00	48800	20230210	-42.01	22350	20221017	26.62	48800	-42.01	20230210	25700	10.12	20230726	48800	-42.01	20230210	23900	18.41	20221021	3.40	N	099320	500	45 억		76905	N	N	36	N	00	N
74	20231018	160645	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28850	-650	5	-2.20	322192300	11068	54.75	29500	29700	28700	38350	20650	29500	29110.68	0.89	0	-3935	30466	29982	29416	28932	28366	30225	29175	45	8850	500	21240	50	1	9085607	2621	-115.40	2.17	12	0.12	-250.00	13307.00	48800	20230210	-40.88	22350	20221017	29.08	48800	-40.88	20230210	25700	12.26	20230726	48800	-40.88	20230210	23900	20.71	20221021	3.39	N	099320	500	45 억		80835	N	N	36	N	00	N
75	20231018	150637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28750	-750	5	-2.54	304773400	10464	51.77	29500	29700	28700	38350	20650	29500	29125.90	0.89	0	-3747	30466	29982	29416	28932	28366	30225	29175	45	8850	500	21240	50	1	9085607	2612	-115.00	2.16	12	0.12	-250.00	13307.00	48800	20230210	-41.09	22350	20221017	28.64	48800	-41.09	20230210	25700	11.87	20230726	48800	-41.09	20230210	23900	20.29	20221021	3.39	N	099320	500	45 억		80835	N	N	76	N	00	N
76	20231018	140630	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28950	-550	5	-1.86	227935500	7796	38.57	29500	29700	28950	38350	20650	29500	29237.49	0.89	0	-3770	30466	29982	29416	28932	28366	30225	29175	45	8850	500	21240	50	1	9085607	2630	-115.80	2.18	12	0.09	-250.00	13307.00	48800	20230210	-40.68	22350	20221017	29.53	48800	-40.68	20230210	25700	12.65	20230726	48800	-40.68	20230210	23900	21.13	20221021	3.39	N	099320	500	45 억		80835	N	N	76	N	00	N
77	20231018	130628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29100	-400	5	-1.36	196529750	6713	33.21	29500	29700	29050	38350	20650	29500	29275.99	0.89	0	-3005	30466	29982	29416	28932	28366	30225	29175	45	8850	500	21240	50	1	9085607	2644	-116.40	2.19	12	0.07	-250.00	13307.00	48800	20230210	-40.37	22350	20221017	30.20	48800	-40.37	20230210	25700	13.23	20230726	48800	-40.37	20230210	23900	21.76	20221021	3.39	N	099320	500	45 억		80835	N	N	76	N	00	N
78	20231018	120639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29100	-400	5	-1.36	146156650	4984	24.66	29500	29700	29100	38350	20650	29500	29325.17	0.89	0	-2666	30466	29982	29416	28932	28366	30225	29175	45	8850	500	21240	50	1	9085607	2644	-116.40	2.19	12	0.05	-250.00	13307.00	48800	20230210	-40.37	22350	20221017	30.20	48800	-40.37	20230210	25700	13.23	20230726	48800	-40.37	20230210	23900	21.76	20221021	3.39	N	099320	500	45 억		80835	N	N	76	N	00	N
79	20231018	110632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29200	-300	5	-1.02	91630300	3117	15.42	29500	29700	29200	38350	20650	29500	29396.95	0.89	0	-1297	30466	29982	29416	28932	28366	30225	29175	45	8850	500	21240	50	1	9085607	2653	-116.80	2.19	12	0.03	-250.00	13307.00	48800	20230210	-40.16	22350	20221017	30.65	48800	-40.16	20230210	25700	13.62	20230726	48800	-40.16	20230210	23900	22.18	20221021	3.39	N	099320	500	45 억		80835	N	N	76	N	00	N
80	20231018	100639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29350	-150	5	-0.51	64969450	2206	10.91	29500	29700	29300	38350	20650	29500	29451.25	0.89	0	-1058	30466	29982	29416	28932	28366	30225	29175	45	8850	500	21240	50	1	9085607	2667	-117.40	2.21	12	0.02	-250.00	13307.00	48800	20230210	-39.86	22350	20221017	31.32	48800	-39.86	20230210	25700	14.20	20230726	48800	-39.86	20230210	23900	22.80	20221021	3.39	N	099320	500	45 억		80835	N	N	76	N	00	N
81	20231018	090631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29500	0	3	0.00	11177950	379	1.87	29500	29700	29400	38350	20650	29500	29493.27	0.89	0	-278	30466	29982	29416	28932	28366	30225	29175	45	8850	500	21240	50	1	9085607	2680	-118.00	2.22	12	0.00	-250.00	13307.00	48800	20230210	-39.55	22350	20221017	31.99	48800	-39.55	20230210	25700	14.79	20230726	48800	-39.55	20230210	23900	23.43	20221021	3.39	N	099320	500	45 억		80835	N	N	76	N	00	N
82	20231017	160634	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29500	550	2	1.90	594744800	20204	114.97	28850	29900	28850	37600	20300	28950	29436.67	0.85	0	3585	29483	29216	28933	28666	28383	29350	28800	45	8650	500	20840	50	1	9085607	2680	-118.00	2.22	12	0.22	-250.00	13307.00	48800	20230210	-39.55	22300	20221013	32.29	48800	-39.55	20230210	25700	14.79	20230726	48800	-39.55	20230210	22350	31.99	20221017	3.41	N	099320	500	45 억		77232	N	N	76	N	00	N
83	20231017	150638	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29500	550	2	1.90	568052550	19298	109.81	28850	29900	28850	37600	20300	28950	29435.82	0.85	0	3536	29483	29216	28933	28666	28383	29350	28800	45	8650	500	20840	50	1	9085607	2680	-118.00	2.22	12	0.21	-250.00	13307.00	48800	20230210	-39.55	22300	20221013	32.29	48800	-39.55	20230210	25700	14.79	20230726	48800	-39.55	20230210	22350	31.99	20221017	3.41	N	099320	500	45 억		77232	N	N	6	N	00	N
84	20231017	140639	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29400	450	2	1.55	539833200	18340	104.36	28850	29900	28850	37600	20300	28950	29434.74	0.85	0	3323	29483	29216	28933	28666	28383	29350	28800	45	8650	500	20840	50	1	9085607	2671	-117.60	2.21	12	0.20	-250.00	13307.00	48800	20230210	-39.75	22300	20221013	31.84	48800	-39.75	20230210	25700	14.40	20230726	48800	-39.75	20230210	22350	31.54	20221017	3.41	N	099320	500	45 억		77232	N	N	6	N	00	N
85	20231017	130634	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29650	700	2	2.42	521906000	17733	100.90	28850	29900	28850	37600	20300	28950	29431.34	0.85	0	3500	29483	29216	28933	28666	28383	29350	28800	45	8650	500	20840	50	1	9085607	2694	-118.60	2.23	12	0.20	-250.00	13307.00	48800	20230210	-39.24	22300	20221013	32.96	48800	-39.24	20230210	25700	15.37	20230726	48800	-39.24	20230210	22350	32.66	20221017	3.41	N	099320	500	45 억		77232	N	N	6	N	00	N
86	20231017	120635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29600	650	2	2.25	515593650	17520	99.69	28850	29900	28850	37600	20300	28950	29428.86	0.85	0	3552	29483	29216	28933	28666	28383	29350	28800	45	8650	500	20840	50	1	9085607	2689	-118.40	2.22	12	0.19	-250.00	13307.00	48800	20230210	-39.34	22300	20221013	32.74	48800	-39.34	20230210	25700	15.18	20230726	48800	-39.34	20230210	22350	32.44	20221017	3.41	N	099320	500	45 억		77232	N	N	6	N	00	N
87	20231017	110629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29600	650	2	2.25	402405700	13680	77.84	28850	29900	28850	37600	20300	28950	29415.62	0.85	0	2416	29483	29216	28933	28666	28383	29350	28800	45	8650	500	20840	50	1	9085607	2689	-118.40	2.22	12	0.15	-250.00	13307.00	48800	20230210	-39.34	22300	20221013	32.74	48800	-39.34	20230210	25700	15.18	20230726	48800	-39.34	20230210	22350	32.44	20221017	3.41	N	099320	500	45 억		77232	N	N	6	N	00	N
88	20231017	100625	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29400	450	2	1.55	134223000	4583	26.08	28850	29500	28850	37600	20300	28950	29287.15	0.85	0	1252	29483	29216	28933	28666	28383	29350	28800	45	8650	500	20840	50	1	9085607	2671	-117.60	2.21	12	0.05	-250.00	13307.00	48800	20230210	-39.75	22300	20221013	31.84	48800	-39.75	20230210	25700	14.40	20230726	48800	-39.75	20230210	22350	31.54	20221017	3.41	N	099320	500	45 억		77232	N	N	6	N	00	N
89	20231017	090631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29350	400	2	1.38	52364700	1799	10.24	28850	29400	28850	37600	20300	28950	29107.67	0.85	0	466	29483	29216	28933	28666	28383	29350	28800	45	8650	500	20840	50	1	9085607	2667	-117.40	2.21	12	0.02	-250.00	13307.00	48800	20230210	-39.86	22300	20221013	31.61	48800	-39.86	20230210	25700	14.20	20230726	48800	-39.86	20230210	22350	31.32	20221017	3.41	N	099320	500	45 억		77232	N	N	6	N	00	N
90	20231016	160631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28950	-450	5	-1.53	507609200	17551	200.88	28900	29200	28650	38200	20600	29400	28921.95	0.88	0	-2693	30300	29850	29350	28900	28400	29600	28650	45	8800	500	21160	50	1	9085607	2630	-115.80	2.18	12	0.19	-250.00	13307.00	48800	20230210	-40.68	22300	20221013	29.82	48800	-40.68	20230210	25700	12.65	20230726	48800	-40.68	20230210	22350	29.53	20221017	3.40	N	099320	500	45 억		79922	N	N	6	N	00	N
91	20231016	150631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28800	-600	5	-2.04	462670050	15993	183.05	28900	29200	28650	38200	20600	29400	28929.53	0.88	0	-2581	30300	29850	29350	28900	28400	29600	28650	45	8800	500	21160	50	1	9085607	2617	-115.20	2.16	12	0.18	-250.00	13307.00	48800	20230210	-40.98	22300	20221013	29.15	48800	-40.98	20230210	25700	12.06	20230726	48800	-40.98	20230210	22350	28.86	20221017	3.40	N	099320	500	45 억		79922	N	N	33	N	00	N
92	20231016	140631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28800	-600	5	-2.04	372069550	12857	147.16	28900	29200	28650	38200	20600	29400	28939.06	0.88	0	-2542	30300	29850	29350	28900	28400	29600	28650	45	8800	500	21160	50	1	9085607	2617	-115.20	2.16	12	0.14	-250.00	13307.00	48800	20230210	-40.98	22300	20221013	29.15	48800	-40.98	20230210	25700	12.06	20230726	48800	-40.98	20230210	22350	28.86	20221017	3.40	N	099320	500	45 억		79922	N	N	33	N	00	N
93	20231016	130627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28900	-500	5	-1.70	299564550	10337	118.31	28900	29200	28800	38200	20600	29400	28979.83	0.88	0	-1877	30300	29850	29350	28900	28400	29600	28650	45	8800	500	21160	50	1	9085607	2626	-115.60	2.17	12	0.11	-250.00	13307.00	48800	20230210	-40.78	22300	20221013	29.60	48800	-40.78	20230210	25700	12.45	20230726	48800	-40.78	20230210	22350	29.31	20221017	3.40	N	099320	500	45 억		79922	N	N	33	N	00	N
94	20231016	120628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29000	-400	5	-1.36	246557550	8502	97.31	28900	29200	28800	38200	20600	29400	28999.95	0.88	0	-1322	30300	29850	29350	28900	28400	29600	28650	45	8800	500	21160	50	1	9085607	2635	-116.00	2.18	12	0.09	-250.00	13307.00	48800	20230210	-40.57	22300	20221013	30.04	48800	-40.57	20230210	25700	12.84	20230726	48800	-40.57	20230210	22350	29.75	20221017	3.40	N	099320	500	45 억		79922	N	N	33	N	00	N
95	20231016	110624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29000	-400	5	-1.36	219079050	7554	86.46	28900	29200	28800	38200	20600	29400	29001.73	0.88	0	-1109	30300	29850	29350	28900	28400	29600	28650	45	8800	500	21160	50	1	9085607	2635	-116.00	2.18	12	0.08	-250.00	13307.00	48800	20230210	-40.57	22300	20221013	30.04	48800	-40.57	20230210	25700	12.84	20230726	48800	-40.57	20230210	22350	29.75	20221017	3.40	N	099320	500	45 억		79922	N	N	33	N	00	N
96	20231016	100621	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29100	-300	5	-1.02	102651650	3546	40.59	28900	29150	28800	38200	20600	29400	28948.58	0.88	0	-636	30300	29850	29350	28900	28400	29600	28650	45	8800	500	21160	50	1	9085607	2644	-116.40	2.19	12	0.04	-250.00	13307.00	48800	20230210	-40.37	22300	20221013	30.49	48800	-40.37	20230210	25700	13.23	20230726	48800	-40.37	20230210	22350	30.20	20221017	3.40	N	099320	500	45 억		79922	N	N	33	N	00	N
97	20231016	090624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29050	-350	5	-1.19	10369100	359	4.11	28900	29050	28850	38200	20600	29400	28883.29	0.88	0	44	30300	29850	29350	28900	28400	29600	28650	45	8800	500	21160	50	1	9085607	2639	-116.20	2.18	12	0.00	-250.00	13307.00	48800	20230210	-40.47	22300	20221013	30.27	48800	-40.47	20230210	25700	13.04	20230726	48800	-40.47	20230210	22350	29.98	20221017	3.40	N	099320	500	45 억		79922	N	N	33	N	00	N
98	20231012	160641	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29400	0	3	0.00	332890650	11264	65.68	29800	30000	29250	38200	20600	29400	29553.56	0.92	0	-1521	30200	29800	29350	28950	28500	30000	29150	45	8800	500	21160	50	1	9085607	2671	-117.60	2.21	12	0.12	-250.00	13307.00	48800	20230210	-39.75	22300	20221013	31.84	48800	-39.75	20230210	25700	14.40	20230726	48800	-39.75	20230210	22300	31.84	20221013	3.41	N	099320	500	45 억		83396	N	N	0	N	00	N
99	20231012	150628	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29400	0	3	0.00	312787050	10580	61.69	29800	30000	29250	38200	20600	29400	29563.99	0.92	0	-1386	30200	29800	29350	28950	28500	30000	29150	45	8800	500	21160	50	1	9085607	2671	-117.60	2.21	12	0.12	-250.00	13307.00	48800	20230210	-39.75	22300	20221013	31.84	48800	-39.75	20230210	25700	14.40	20230726	48800	-39.75	20230210	22300	31.84	20221013	3.41	N	099320	500	45 억		83396	N	N	0	N	00	N
100	20231012	140627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29400	0	3	0.00	278838750	9423	54.95	29800	30000	29400	38200	20600	29400	29591.29	0.92	0	-1181	30200	29800	29350	28950	28500	30000	29150	45	8800	500	21160	50	1	9085607	2671	-117.60	2.21	12	0.10	-250.00	13307.00	48800	20230210	-39.75	22300	20221013	31.84	48800	-39.75	20230210	25700	14.40	20230726	48800	-39.75	20230210	22300	31.84	20221013	3.41	N	099320	500	45 억		83396	N	N	0	N	00	N
101	20231012	130627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29550	150	2	0.51	254362600	8593	50.11	29800	30000	29400	38200	20600	29400	29601.14	0.92	0	-1077	30200	29800	29350	28950	28500	30000	29150	45	8800	500	21160	50	1	9085607	2685	-118.20	2.22	12	0.09	-250.00	13307.00	48800	20230210	-39.45	22300	20221013	32.51	48800	-39.45	20230210	25700	14.98	20230726	48800	-39.45	20230210	22300	32.51	20221013	3.41	N	099320	500	45 억		83396	N	N	0	N	00	N
102	20231012	120635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29500	100	2	0.34	224046000	7566	44.12	29800	30000	29400	38200	20600	29400	29612.21	0.92	0	-824	30200	29800	29350	28950	28500	30000	29150	45	8800	500	21160	50	1	9085607	2680	-118.00	2.22	12	0.08	-250.00	13307.00	48800	20230210	-39.55	22300	20221013	32.29	48800	-39.55	20230210	25700	14.79	20230726	48800	-39.55	20230210	22300	32.29	20221013	3.41	N	099320	500	45 억		83396	N	N	0	N	00	N
103	20231012	110635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29600	200	2	0.68	187288400	6323	36.87	29800	30000	29400	38200	20600	29400	29620.18	0.92	0	-650	30200	29800	29350	28950	28500	30000	29150	45	8800	500	21160	50	1	9085607	2689	-118.40	2.22	12	0.07	-250.00	13307.00	48800	20230210	-39.34	22300	20221013	32.74	48800	-39.34	20230210	25700	15.18	20230726	48800	-39.34	20230210	22300	32.74	20221013	3.41	N	099320	500	45 억		83396	N	N	0	N	00	N
104	20231012	100631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29600	200	2	0.68	137219000	4630	27.00	29800	30000	29400	38200	20600	29400	29636.93	0.92	0	-450	30200	29800	29350	28950	28500	30000	29150	45	8800	500	21160	50	1	9085607	2689	-118.40	2.22	12	0.05	-250.00	13307.00	48800	20230210	-39.34	22300	20221013	32.74	48800	-39.34	20230210	25700	15.18	20230726	48800	-39.34	20230210	22300	32.74	20221013	3.41	N	099320	500	45 억		83396	N	N	0	N	00	N
105	20231012	090635	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29550	150	2	0.51	15317250	517	3.01	29800	29800	29400	38200	20600	29400	29627.18	0.92	0	-206	30200	29800	29350	28950	28500	30000	29150	45	8800	500	21160	50	1	9085607	2685	-118.20	2.22	12	0.01	-250.00	13307.00	48800	20230210	-39.45	22300	20221013	32.51	48800	-39.45	20230210	25700	14.98	20230726	48800	-39.45	20230210	22300	32.51	20221013	3.41	N	099320	500	45 억		83396	N	N	0	N	00	N
106	20231011	160627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29400	700	2	2.44	502014100	17127	52.09	29200	29750	28900	37300	20100	28700	29311.26	0.88	0	3499	31233	29966	29233	27966	27233	29600	27600	45	8600	500	20660	50	1	9085607	2671	-117.60	2.21	12	0.19	-250.00	13307.00	48800	20230210	-39.75	22300	20221013	31.84	48800	-39.75	20230210	25700	14.40	20230726	48800	-39.75	20230210	22300	31.84	20221013	3.45	N	099320	500	45 억		79880	N	N	42	N	00	N
107	20231011	150629	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29250	550	2	1.92	461188750	15734	47.86	29200	29750	28900	37300	20100	28700	29311.60	0.88	0	3571	31233	29966	29233	27966	27233	29600	27600	45	8600	500	20660	50	1	9085607	2658	-117.00	2.20	12	0.17	-250.00	13307.00	48800	20230210	-40.06	22300	20221013	31.17	48800	-40.06	20230210	25700	13.81	20230726	48800	-40.06	20230210	22300	31.17	20221013	3.45	N	099320	500	45 억		79880	N	N	42	N	00	N
108	20231011	140633	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29350	650	2	2.26	415606750	14177	43.12	29200	29750	28900	37300	20100	28700	29315.56	0.88	0	2498	31233	29966	29233	27966	27233	29600	27600	45	8600	500	20660	50	1	9085607	2667	-117.40	2.21	12	0.16	-250.00	13307.00	48800	20230210	-39.86	22300	20221013	31.61	48800	-39.86	20230210	25700	14.20	20230726	48800	-39.86	20230210	22300	31.61	20221013	3.45	N	099320	500	45 억		79880	N	N	42	N	00	N
109	20231011	130624	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29650	950	2	3.31	370700850	12658	38.50	29200	29750	28900	37300	20100	28700	29285.89	0.88	0	2898	31233	29966	29233	27966	27233	29600	27600	45	8600	500	20660	50	1	9085607	2694	-118.60	2.23	12	0.14	-250.00	13307.00	48800	20230210	-39.24	22300	20221013	32.96	48800	-39.24	20230210	25700	15.37	20230726	48800	-39.24	20230210	22300	32.96	20221013	3.45	N	099320	500	45 억		79880	N	N	42	N	00	N
110	20231011	120637	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29750	1050	2	3.66	354844150	12123	36.87	29200	29750	28900	37300	20100	28700	29270.33	0.88	0	2927	31233	29966	29233	27966	27233	29600	27600	45	8600	500	20660	50	1	9085607	2703	-119.00	2.24	12	0.13	-250.00	13307.00	48800	20230210	-39.04	22300	20221013	33.41	48800	-39.04	20230210	25700	15.76	20230726	48800	-39.04	20230210	22300	33.41	20221013	3.45	N	099320	500	45 억		79880	N	N	42	N	00	N
111	20231011	110631	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29500	800	2	2.79	293054450	10036	30.52	29200	29550	28900	37300	20100	28700	29200.32	0.88	0	3209	31233	29966	29233	27966	27233	29600	27600	45	8600	500	20660	50	1	9085607	2680	-118.00	2.22	12	0.11	-250.00	13307.00	48800	20230210	-39.55	22300	20221013	32.29	48800	-39.55	20230210	25700	14.79	20230726	48800	-39.55	20230210	22300	32.29	20221013	3.45	N	099320	500	45 억		79880	N	N	42	N	00	N
112	20231011	100627	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29300	600	2	2.09	167996850	5770	17.55	29200	29300	28900	37300	20100	28700	29115.57	0.88	0	2315	31233	29966	29233	27966	27233	29600	27600	45	8600	500	20660	50	1	9085607	2662	-117.20	2.20	12	0.06	-250.00	13307.00	48800	20230210	-39.96	22300	20221013	31.39	48800	-39.96	20230210	25700	14.01	20230726	48800	-39.96	20230210	22300	31.39	20221013	3.45	N	099320	500	45 억		79880	N	N	42	N	00	N
113	20231011	090632	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29000	300	2	1.05	46765700	1612	4.90	29200	29200	28900	37300	20100	28700	29010.98	0.88	0	1165	31233	29966	29233	27966	27233	29600	27600	45	8600	500	20660	50	1	9085607	2635	-116.00	2.18	12	0.02	-250.00	13307.00	48800	20230210	-40.57	22300	20221013	30.04	48800	-40.57	20230210	25700	12.84	20230726	48800	-40.57	20230210	22300	30.04	20221013	3.45	N	099320	500	45 억		79880	N	N	42	N	00	N
114	20231010	160623	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28700	0	3	0.00	957593000	32725	186.80	30500	30500	28500	37300	20100	28700	29261.87	0.92	0	-3595	29433	29066	28433	28066	27433	29250	28250	45	8600	500	20660	50	1	9085607	2608	-114.80	2.16	12	0.36	-250.00	13307.00	48800	20230210	-41.19	22300	20221013	28.70	48800	-41.19	20230210	25700	11.67	20230726	48800	-41.19	20230210	22300	28.70	20221013	3.48	N	099320	500	45 억		83527	N	N	42	N	00	N
115	20231010	150622	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28750	50	2	0.17	905502950	30911	176.44	30500	30500	28500	37300	20100	28700	29293.87	0.92	0	-3522	29433	29066	28433	28066	27433	29250	28250	45	8600	500	20660	50	1	9085607	2612	-115.00	2.16	12	0.34	-250.00	13307.00	48800	20230210	-41.09	22300	20221013	28.92	48800	-41.09	20230210	25700	11.87	20230726	48800	-41.09	20230210	22300	28.92	20221013	3.48	N	099320	500	45 억		83527	N	N	93	N	00	N
116	20231010	140626	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28800	100	2	0.35	674631450	22871	130.55	30500	30500	28750	37300	20100	28700	29497.24	0.92	0	-4733	29433	29066	28433	28066	27433	29250	28250	45	8600	500	20660	50	1	9085607	2617	-115.20	2.16	12	0.25	-250.00	13307.00	48800	20230210	-40.98	22300	20221013	29.15	48800	-40.98	20230210	25700	12.06	20230726	48800	-40.98	20230210	22300	29.15	20221013	3.48	N	099320	500	45 억		83527	N	N	93	N	00	N
117	20231010	130619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29000	300	2	1.05	575470350	19440	110.97	30500	30500	29000	37300	20100	28700	29602.38	0.92	0	-3777	29433	29066	28433	28066	27433	29250	28250	45	8600	500	20660	50	1	9085607	2635	-116.00	2.18	12	0.21	-250.00	13307.00	48800	20230210	-40.57	22300	20221013	30.04	48800	-40.57	20230210	25700	12.84	20230726	48800	-40.57	20230210	22300	30.04	20221013	3.48	N	099320	500	45 억		83527	N	N	93	N	00	N
118	20231010	120619	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29500	800	2	2.79	446455400	15033	85.81	30500	30500	29300	37300	20100	28700	29698.36	0.92	0	-3281	29433	29066	28433	28066	27433	29250	28250	45	8600	500	20660	50	1	9085607	2680	-118.00	2.22	12	0.17	-250.00	13307.00	48800	20230210	-39.55	22300	20221013	32.29	48800	-39.55	20230210	25700	14.79	20230726	48800	-39.55	20230210	22300	32.29	20221013	3.48	N	099320	500	45 억		83527	N	N	93	N	00	N
119	20231010	110611	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29500	800	2	2.79	410761700	13821	78.89	30500	30500	29300	37300	20100	28700	29720.11	0.92	0	-3136	29433	29066	28433	28066	27433	29250	28250	45	8600	500	20660	50	1	9085607	2680	-118.00	2.22	12	0.15	-250.00	13307.00	48800	20230210	-39.55	22300	20221013	32.29	48800	-39.55	20230210	25700	14.79	20230726	48800	-39.55	20230210	22300	32.29	20221013	3.48	N	099320	500	45 억		83527	N	N	93	N	00	N
120	20231010	100615	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29500	800	2	2.79	350644900	11780	67.24	30500	30500	29300	37300	20100	28700	29766.12	0.92	0	-3594	29433	29066	28433	28066	27433	29250	28250	45	8600	500	20660	50	1	9085607	2680	-118.00	2.22	12	0.13	-250.00	13307.00	48800	20230210	-39.55	22300	20221013	32.29	48800	-39.55	20230210	25700	14.79	20230726	48800	-39.55	20230210	22300	32.29	20221013	3.48	N	099320	500	45 억		83527	N	N	93	N	00	N
121	20231010	090609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	29700	1000	2	3.48	164768550	5475	31.25	30500	30500	29650	37300	20100	28700	30094.71	0.92	0	-2859	29433	29066	28433	28066	27433	29250	28250	45	8600	500	20660	50	1	9085607	2698	-118.80	2.23	12	0.06	-250.00	13307.00	48800	20230210	-39.14	22300	20221013	33.18	48800	-39.14	20230210	25700	15.56	20230726	48800	-39.14	20230210	22300	33.18	20221013	3.48	N	099320	500	45 억		83527	N	N	93	N	00	N
122	20231006	160617	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28700	300	2	1.06	428866750	15138	86.70	27800	28800	27800	36900	19900	28400	28329.37	0.89	0	2643	29733	29066	28683	28016	27633	28875	27825	45	8500	500	20440	50	1	9085607	2608	-114.80	2.16	12	0.17	-250.00	13307.00	48800	20230210	-41.19	22300	20221013	28.70	48800	-41.19	20230210	25700	11.67	20230726	48800	-41.19	20230210	22300	28.70	20221013	3.48	N	099320	500	45 억		80884	N	N	93	N	00	N
123	20231006	150606	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28750	350	2	1.23	402475700	14219	81.44	27800	28750	27800	36900	19900	28400	28305.49	0.89	0	2743	29733	29066	28683	28016	27633	28875	27825	45	8500	500	20440	50	1	9085607	2612	-115.00	2.16	12	0.16	-250.00	13307.00	48800	20230210	-41.09	22300	20221013	28.92	48800	-41.09	20230210	25700	11.87	20230726	48800	-41.09	20230210	22300	28.92	20221013	3.48	N	099320	500	45 억		80884	N	N	213	N	00	N
124	20231006	140609	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28700	300	2	1.06	364493400	12893	73.84	27800	28700	27800	36900	19900	28400	28270.64	0.89	0	2889	29733	29066	28683	28016	27633	28875	27825	45	8500	500	20440	50	1	9085607	2608	-114.80	2.16	12	0.14	-250.00	13307.00	48800	20230210	-41.19	22300	20221013	28.70	48800	-41.19	20230210	25700	11.67	20230726	48800	-41.19	20230210	22300	28.70	20221013	3.48	N	099320	500	45 억		80884	N	N	213	N	00	N
125	20231006	130601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28500	100	2	0.35	338898700	11997	68.71	27800	28600	27800	36900	19900	28400	28248.62	0.89	0	2816	29733	29066	28683	28016	27633	28875	27825	45	8500	500	20440	50	1	9085607	2589	-114.00	2.14	12	0.13	-250.00	13307.00	48800	20230210	-41.60	22300	20221013	27.80	48800	-41.60	20230210	25700	10.89	20230726	48800	-41.60	20230210	22300	27.80	20221013	3.48	N	099320	500	45 억		80884	N	N	213	N	00	N
126	20231006	120601	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28550	150	2	0.53	326174250	11551	66.16	27800	28550	27800	36900	19900	28400	28237.75	0.89	0	2816	29733	29066	28683	28016	27633	28875	27825	45	8500	500	20440	50	1	9085607	2594	-114.20	2.15	12	0.13	-250.00	13307.00	48800	20230210	-41.50	22300	20221013	28.03	48800	-41.50	20230210	25700	11.09	20230726	48800	-41.50	20230210	22300	28.03	20221013	3.48	N	099320	500	45 억		80884	N	N	213	N	00	N
127	20231006	110555	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28400	0	3	0.00	261658500	9280	53.15	27800	28500	27800	36900	19900	28400	28195.96	0.89	0	2950	29733	29066	28683	28016	27633	28875	27825	45	8500	500	20440	50	1	9085607	2580	-113.60	2.13	12	0.10	-250.00	13307.00	48800	20230210	-41.80	22300	20221013	27.35	48800	-41.80	20230210	25700	10.51	20230726	48800	-41.80	20230210	22300	27.35	20221013	3.48	N	099320	500	45 억		80884	N	N	213	N	00	N
128	20231006	100600	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28400	0	3	0.00	208237100	7402	42.39	27800	28400	27800	36900	19900	28400	28132.55	0.89	0	2949	29733	29066	28683	28016	27633	28875	27825	45	8500	500	20440	50	1	9085607	2580	-113.60	2.13	12	0.08	-250.00	13307.00	48800	20230210	-41.80	22300	20221013	27.35	48800	-41.80	20230210	25700	10.51	20230726	48800	-41.80	20230210	22300	27.35	20221013	3.48	N	099320	500	45 억		80884	N	N	213	N	00	N
129	20231006	090556	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	28350	-50	5	-0.18	69684500	2488	14.25	27800	28400	27800	36900	19900	28400	28008.24	0.89	0	998	29733	29066	28683	28016	27633	28875	27825	45	8500	500	20440	50	1	9085607	2576	-113.40	2.13	12	0.03	-250.00	13307.00	48800	20230210	-41.91	22300	20221013	27.13	48800	-41.91	20230210	25700	10.31	20230726	48800	-41.91	20230210	22300	27.13	20221013	3.48	N	099320	500	45 억		80884	N	N	213	N	00	N